Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 2,258 | 2,297 | 2,150 | 2,253.5 | 225.35 | +36.15 (+1.63%) | 1,195 |
17 Mar 2022 | INR | 2,268.9 | 2,299.95 | 2,201 | 2,217.35 | 221.735 | +13.3 (+0.60%) | 651 |
16 Mar 2022 | INR | 2,243 | 2,244.9 | 2,117.15 | 2,204.05 | 220.405 | +28.5 (+1.31%) | 276 |
15 Mar 2022 | INR | 2,299.9 | 2,299.9 | 2,174.8 | 2,175.55 | 217.555 | -113.7 (-4.97%) | 335 |
14 Mar 2022 | INR | 2,286.95 | 2,330 | 2,211.1 | 2,289.25 | 228.925 | +16.4 (+0.72%) | 672 |
11 Mar 2022 | INR | 2,143.5 | 2,292 | 2,143.5 | 2,272.85 | 227.285 | +47.55 (+2.14%) | 1,133 |
10 Mar 2022 | INR | 2,190.05 | 2,294.95 | 2,152 | 2,225.3 | 222.53 | +30.4 (+1.39%) | 1,568 |
9 Mar 2022 | INR | 2,174 | 2,210.1 | 2,057 | 2,194.9 | 219.49 | +90 (+4.28%) | 2,293 |
8 Mar 2022 | INR | 2,072 | 2,119.95 | 1,993.1 | 2,104.9 | 210.49 | +17.65 (+0.85%) | 944 |
7 Mar 2022 | INR | 2,049 | 2,100 | 2,008.15 | 2,087.25 | 208.725 | -26.55 (-1.26%) | 1,785 |
4 Mar 2022 | INR | 2,064.9 | 2,126.75 | 1,990 | 2,113.8 | 211.38 | +88.3 (+4.36%) | 515 |
3 Mar 2022 | INR | 1,975 | 2,025.5 | 1,975 | 2,025.5 | 202.55 | +96.45 (+5.00%) | 232 |
2 Mar 2022 | INR | 1,937 | 1,977.9 | 1,871.4 | 1,929.05 | 192.905 | -21.35 (-1.09%) | 771 |
28 Feb 2022 | INR | 1,989.6 | 1,989.6 | 1,832.1 | 1,950.4 | 195.04 | +43.6 (+2.29%) | 656 |
25 Feb 2022 | INR | 1,894.95 | 1,935 | 1,890 | 1,906.8 | 190.68 | +57.6 (+3.11%) | 951 |
24 Feb 2022 | INR | 1,811 | 1,933.8 | 1,796.55 | 1,849.2 | 184.92 | -41.9 (-2.22%) | 4,034 |
23 Feb 2022 | INR | 1,974.7 | 1,974.7 | 1,840.05 | 1,891.1 | 189.11 | -2 (-0.11%) | 868 |
22 Feb 2022 | INR | 1,988.7 | 1,988.7 | 1,871.4 | 1,893.1 | 189.31 | -76.75 (-3.90%) | 2,355 |
21 Feb 2022 | INR | 1,987.95 | 1,987.95 | 1,880.15 | 1,969.85 | 196.985 | +1 (+0.05%) | 1,752 |
18 Feb 2022 | INR | 1,904 | 2,004.9 | 1,904 | 1,968.85 | 196.885 | -8.4 (-0.42%) | 621 |
17 Feb 2022 | INR | 2,049 | 2,049 | 1,950 | 1,977.25 | 197.725 | -45.15 (-2.23%) | 537 |
16 Feb 2022 | INR | 1,989.95 | 2,057.8 | 1,903 | 2,022.4 | 202.24 | +61.6 (+3.14%) | 1,116 |
15 Feb 2022 | INR | 1,969.95 | 1,980 | 1,817.65 | 1,960.8 | 196.08 | +47.5 (+2.48%) | 3,477 |
14 Feb 2022 | INR | 1,915 | 1,997.95 | 1,913.3 | 1,913.3 | 191.33 | -100.7 (-5%) | 1,513 |
11 Feb 2022 | INR | 2,050 | 2,088.8 | 1,981.85 | 2,014 | 201.4 | -72.15 (-3.46%) | 2,912 |
10 Feb 2022 | INR | 2,055 | 2,144 | 2,030 | 2,086.15 | 208.615 | +18.35 (+0.89%) | 337 |
9 Feb 2022 | INR | 2,144.95 | 2,144.95 | 2,015 | 2,067.8 | 206.78 | -10.95 (-0.53%) | 527 |
8 Feb 2022 | INR | 2,052 | 2,149.9 | 2,028.05 | 2,078.75 | 207.875 | -56 (-2.62%) | 2,716 |
7 Feb 2022 | INR | 2,269 | 2,269 | 2,123.15 | 2,134.75 | 213.475 | -100.1 (-4.48%) | 2,243 |
4 Feb 2022 | INR | 2,231.1 | 2,339 | 2,202.4 | 2,234.85 | 223.485 | -56.5 (-2.47%) | 884 |