Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 1,404.79 | 1,420.05 | 1,389.29 | 1,399.27 | 1,399.27 | -3.78 (-0.27%) | 2,740,000 |
4 Feb 2022 | INR | 1,418.36 | 1,419.28 | 1,390.26 | 1,403.05 | 1,403.05 | -5.91 (-0.42%) | 2,410,000 |
3 Feb 2022 | INR | 1,432.79 | 1,433.66 | 1,403.92 | 1,408.96 | 1,408.96 | -27.76 (-1.93%) | 2,430,000 |
2 Feb 2022 | INR | 1,433.76 | 1,443.55 | 1,398.01 | 1,436.72 | 1,436.72 | -22.09 (-1.51%) | 9,030,000 |
1 Feb 2022 | INR | 1,457.11 | 1,467.72 | 1,429.01 | 1,458.81 | 1,458.81 | +25.92 (+1.81%) | 2,540,000 |
31 Jan 2022 | INR | 1,392.2 | 1,441.22 | 1,386.87 | 1,432.89 | 1,432.89 | +66.22 (+4.85%) | 4,410,000 |
28 Jan 2022 | INR | 1,400.92 | 1,436.67 | 1,362.41 | 1,366.67 | 1,366.67 | -33.86 (-2.42%) | 7,080,000 |
27 Jan 2022 | INR | 1,438.22 | 1,438.22 | 1,385.42 | 1,400.53 | 1,400.53 | -53.29 (-3.67%) | 4,430,000 |
25 Jan 2022 | INR | 1,452.27 | 1,480.02 | 1,419.33 | 1,453.82 | 1,453.82 | -12.15 (-0.83%) | 3,910,000 |
24 Jan 2022 | INR | 1,538.49 | 1,538.49 | 1,455.12 | 1,465.97 | 1,465.97 | -77.9 (-5.05%) | 3,250,000 |
21 Jan 2022 | INR | 1,598.56 | 1,601.46 | 1,539.31 | 1,543.87 | 1,543.87 | -71.06 (-4.40%) | 4,080,000 |
20 Jan 2022 | INR | 1,618.03 | 1,621.04 | 1,592.31 | 1,614.93 | 1,614.93 | -3.1 (-0.19%) | 2,440,000 |
19 Jan 2022 | INR | 1,611.25 | 1,624.33 | 1,576.81 | 1,618.03 | 1,618.03 | +9.06 (+0.56%) | 2,610,000 |
18 Jan 2022 | INR | 1,685.75 | 1,692.1 | 1,598.61 | 1,608.97 | 1,608.97 | -59.73 (-3.58%) | 4,880,000 |
17 Jan 2022 | INR | 1,678.92 | 1,696.41 | 1,666.38 | 1,668.7 | 1,668.7 | -14.87 (-0.88%) | 2,520,000 |
14 Jan 2022 | INR | 1,661.05 | 1,692.34 | 1,643.61 | 1,683.57 | 1,683.57 | +18.36 (+1.10%) | 1,890,000 |
13 Jan 2022 | INR | 1,676.06 | 1,694.37 | 1,648.74 | 1,665.21 | 1,665.21 | -11.29 (-0.67%) | 2,770,000 |
12 Jan 2022 | INR | 1,699.31 | 1,700.28 | 1,667.34 | 1,676.5 | 1,676.5 | -6.49 (-0.39%) | 3,010,000 |
11 Jan 2022 | INR | 1,651.84 | 1,690.6 | 1,651.84 | 1,682.99 | 1,682.99 | +20.49 (+1.23%) | 2,700,000 |
10 Jan 2022 | INR | 1,665.41 | 1,671.22 | 1,634.89 | 1,662.5 | 1,662.5 | +11.77 (+0.71%) | 2,330,000 |
7 Jan 2022 | INR | 1,648.94 | 1,670.78 | 1,642.25 | 1,650.73 | 1,650.73 | +11.39 (+0.69%) | 2,100,000 |
6 Jan 2022 | INR | 1,671.22 | 1,674.95 | 1,637.31 | 1,639.34 | 1,639.34 | -44.04 (-2.62%) | 4,290,000 |
5 Jan 2022 | INR | 1,724.46 | 1,727.36 | 1,678.97 | 1,683.38 | 1,683.38 | -50.62 (-2.92%) | 3,140,000 |
4 Jan 2022 | INR | 1,737.1 | 1,747.56 | 1,711.91 | 1,734 | 1,734 | +4.84 (+0.28%) | 2,700,000 |
3 Jan 2022 | INR | 1,739.09 | 1,761.32 | 1,727.41 | 1,729.16 | 1,729.16 | -5.57 (-0.32%) | 1,780,000 |
31 Dec 2021 | INR | 1,744.07 | 1,756.48 | 1,727.85 | 1,734.73 | 1,734.73 | -9.1 (-0.52%) | 2,380,000 |
30 Dec 2021 | INR | 1,731.29 | 1,780.7 | 1,730.32 | 1,743.83 | 1,743.83 | +12.69 (+0.73%) | 4,650,000 |
29 Dec 2021 | INR | 1,744.37 | 1,764.23 | 1,727.17 | 1,731.14 | 1,731.14 | -18.65 (-1.07%) | 1,900,000 |
28 Dec 2021 | INR | 1,729.35 | 1,766.16 | 1,720.73 | 1,749.79 | 1,749.79 | +20.44 (+1.18%) | 3,610,000 |
27 Dec 2021 | INR | 1,670.73 | 1,736.13 | 1,650.54 | 1,729.35 | 1,729.35 | +59.29 (+3.55%) | 4,510,000 |