Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 2,050.8 | 2,050.8 | 2,002.2 | 2,022.9 | 2,022.9 | -34.85 (-1.69%) | 2,018 |
17 Mar 2022 | INR | 2,004.35 | 2,109 | 2,004.35 | 2,057.75 | 2,057.75 | +29.8 (+1.47%) | 3,760 |
16 Mar 2022 | INR | 1,964.55 | 2,050 | 1,940.25 | 2,027.95 | 2,027.95 | +75.2 (+3.85%) | 5,664 |
15 Mar 2022 | INR | 1,913.35 | 1,980 | 1,912.1 | 1,952.75 | 1,952.75 | +14.55 (+0.75%) | 2,202 |
14 Mar 2022 | INR | 1,925.05 | 1,955 | 1,890.6 | 1,938.2 | 1,938.2 | +24.05 (+1.26%) | 1,956 |
11 Mar 2022 | INR | 1,856 | 1,927.4 | 1,849.55 | 1,914.15 | 1,914.15 | +56.25 (+3.03%) | 3,301 |
10 Mar 2022 | INR | 1,888.7 | 1,928 | 1,842 | 1,857.9 | 1,857.9 | -11.1 (-0.59%) | 2,797 |
9 Mar 2022 | INR | 1,854.75 | 1,895 | 1,830 | 1,869 | 1,869 | +34.35 (+1.87%) | 3,208 |
8 Mar 2022 | INR | 1,820.3 | 1,875 | 1,818 | 1,834.65 | 1,834.65 | -18.1 (-0.98%) | 3,098 |
7 Mar 2022 | INR | 1,865.05 | 1,965.05 | 1,819.85 | 1,852.75 | 1,852.75 | -90.5 (-4.66%) | 3,315 |
4 Mar 2022 | INR | 1,911 | 1,960 | 1,910 | 1,943.25 | 1,943.25 | +14.8 (+0.77%) | 638 |
3 Mar 2022 | INR | 1,944.3 | 1,949 | 1,906.6 | 1,928.45 | 1,928.45 | -0.5 (-0.03%) | 1,652 |
2 Mar 2022 | INR | 1,895.65 | 1,948 | 1,890 | 1,928.95 | 1,928.95 | -13.05 (-0.67%) | 1,492 |
28 Feb 2022 | INR | 1,885 | 1,960 | 1,850 | 1,942 | 1,942 | +61.5 (+3.27%) | 2,379 |
25 Feb 2022 | INR | 1,830 | 1,894 | 1,805.1 | 1,880.5 | 1,880.5 | +84.4 (+4.70%) | 2,957 |
24 Feb 2022 | INR | 1,899 | 2,080 | 1,761.6 | 1,796.1 | 1,796.1 | -154.9 (-7.94%) | 8,552 |
23 Feb 2022 | INR | 1,950.2 | 1,978.95 | 1,945 | 1,951 | 1,951 | +0.8 (+0.04%) | 1,284 |
22 Feb 2022 | INR | 1,972.05 | 1,986 | 1,825 | 1,950.2 | 1,950.2 | -66.15 (-3.28%) | 9,044 |
21 Feb 2022 | INR | 2,095 | 2,095 | 1,990.05 | 2,016.35 | 2,016.35 | -78.9 (-3.77%) | 2,025 |
18 Feb 2022 | INR | 2,119.95 | 2,139 | 2,089 | 2,095.25 | 2,095.25 | -5.35 (-0.25%) | 1,523 |
17 Feb 2022 | INR | 2,029.95 | 2,145 | 2,011 | 2,100.6 | 2,100.6 | +73.35 (+3.62%) | 4,685 |
16 Feb 2022 | INR | 1,987 | 2,060.05 | 1,987 | 2,027.25 | 2,027.25 | +20.55 (+1.02%) | 7,477 |
15 Feb 2022 | INR | 1,999 | 2,077 | 1,967 | 2,006.7 | 2,006.7 | +39.8 (+2.02%) | 3,424 |
14 Feb 2022 | INR | 2,105 | 2,105 | 1,927.35 | 1,966.9 | 1,966.9 | -160.95 (-7.56%) | 7,380 |
11 Feb 2022 | INR | 2,190 | 2,239.8 | 2,110 | 2,127.85 | 2,127.85 | -60.3 (-2.76%) | 8,681 |
10 Feb 2022 | INR | 2,238.05 | 2,269 | 2,176.25 | 2,188.15 | 2,188.15 | -51.1 (-2.28%) | 5,365 |
9 Feb 2022 | INR | 2,140 | 2,294 | 2,121.5 | 2,239.25 | 2,239.25 | +229.45 (+11.42%) | 25,602 |
8 Feb 2022 | INR | 2,078.15 | 2,100.05 | 1,961.35 | 2,009.8 | 2,009.8 | -47.6 (-2.31%) | 3,288 |
7 Feb 2022 | INR | 2,106.05 | 2,132.85 | 2,030 | 2,057.4 | 2,057.4 | -46.7 (-2.22%) | 1,798 |
4 Feb 2022 | INR | 2,033.25 | 2,120.05 | 1,970 | 2,104.1 | 2,104.1 | +81.05 (+4.01%) | 4,694 |