Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 1,215 | 1,230.25 | 1,204.3 | 1,220.7 | 1,220.7 | +5.95 (+0.49%) | 33,960 |
2 Feb 2022 | INR | 1,162.05 | 1,217.25 | 1,162.05 | 1,214.75 | 1,214.75 | +27.8 (+2.34%) | 26,249 |
1 Feb 2022 | INR | 1,190 | 1,198.8 | 1,140.5 | 1,186.95 | 1,186.95 | +3.55 (+0.30%) | 46,431 |
31 Jan 2022 | INR | 1,152 | 1,193.6 | 1,150 | 1,183.4 | 1,183.4 | +26.4 (+2.28%) | 18,615 |
28 Jan 2022 | INR | 1,205 | 1,205 | 1,150 | 1,157 | 1,157 | -29.1 (-2.45%) | 32,619 |
27 Jan 2022 | INR | 1,196 | 1,196 | 1,155.4 | 1,186.1 | 1,186.1 | -4.15 (-0.35%) | 25,315 |
25 Jan 2022 | INR | 1,194.3 | 1,202.9 | 1,170.8 | 1,190.25 | 1,190.25 | +1.85 (+0.16%) | 30,303 |
24 Jan 2022 | INR | 1,190 | 1,195.35 | 1,161 | 1,188.4 | 1,188.4 | -3.25 (-0.27%) | 33,622 |
21 Jan 2022 | INR | 1,241 | 1,241 | 1,185.5 | 1,191.65 | 1,191.65 | -61.95 (-4.94%) | 113,999 |
20 Jan 2022 | INR | 1,255.05 | 1,262.9 | 1,248 | 1,253.6 | 1,253.6 | -1.65 (-0.13%) | 15,194 |
19 Jan 2022 | INR | 1,255 | 1,273.5 | 1,250 | 1,255.25 | 1,255.25 | -7.6 (-0.60%) | 24,220 |
18 Jan 2022 | INR | 1,287.55 | 1,303.5 | 1,256.4 | 1,262.85 | 1,262.85 | -23.45 (-1.82%) | 33,080 |
17 Jan 2022 | INR | 1,313.15 | 1,313.15 | 1,282.65 | 1,286.3 | 1,286.3 | -16.85 (-1.29%) | 14,767 |
14 Jan 2022 | INR | 1,280 | 1,317.15 | 1,264.05 | 1,303.15 | 1,303.15 | +33 (+2.60%) | 59,488 |
13 Jan 2022 | INR | 1,289 | 1,289 | 1,257 | 1,270.15 | 1,270.15 | -4.9 (-0.38%) | 24,146 |
12 Jan 2022 | INR | 1,247 | 1,282 | 1,246 | 1,275.05 | 1,275.05 | +27.85 (+2.23%) | 29,877 |
11 Jan 2022 | INR | 1,253.55 | 1,255.5 | 1,238.8 | 1,247.2 | 1,247.2 | -6.35 (-0.51%) | 12,377 |
10 Jan 2022 | INR | 1,271.35 | 1,280.6 | 1,251.15 | 1,253.55 | 1,253.55 | -17.8 (-1.40%) | 19,874 |
7 Jan 2022 | INR | 1,250 | 1,287.5 | 1,247.95 | 1,271.35 | 1,271.35 | +21.5 (+1.72%) | 937,670 |
6 Jan 2022 | INR | 1,248.5 | 1,255.8 | 1,230.65 | 1,249.85 | 1,249.85 | +1.35 (+0.11%) | 14,370 |
5 Jan 2022 | INR | 1,250 | 1,254.45 | 1,238.9 | 1,248.5 | 1,248.5 | +3.05 (+0.24%) | 11,891 |
4 Jan 2022 | INR | 1,245 | 1,251 | 1,222.2 | 1,245.45 | 1,245.45 | +11.5 (+0.93%) | 39,751 |
3 Jan 2022 | INR | 1,226 | 1,241.3 | 1,223.7 | 1,233.95 | 1,233.95 | +14.6 (+1.20%) | 26,776 |
31 Dec 2021 | INR | 1,196.25 | 1,240 | 1,196.25 | 1,219.35 | 1,219.35 | +19.8 (+1.65%) | 34,948 |
30 Dec 2021 | INR | 1,198 | 1,216 | 1,193.6 | 1,199.55 | 1,199.55 | -1.9 (-0.16%) | 34,980 |
29 Dec 2021 | INR | 1,216.45 | 1,216.45 | 1,179.05 | 1,201.45 | 1,201.45 | -5.9 (-0.49%) | 72,960 |
28 Dec 2021 | INR | 1,202.55 | 1,219.6 | 1,200.5 | 1,207.35 | 1,207.35 | +12.2 (+1.02%) | 13,350 |
27 Dec 2021 | INR | 1,197.45 | 1,206 | 1,185 | 1,195.15 | 1,195.15 | +0.1 (+0.01%) | 10,251 |
24 Dec 2021 | INR | 1,218.25 | 1,218.25 | 1,184.8 | 1,195.05 | 1,195.05 | -13.8 (-1.14%) | 7,839 |
23 Dec 2021 | INR | 1,200.9 | 1,213.7 | 1,187.9 | 1,208.85 | 1,208.85 | +19.5 (+1.64%) | 16,133 |