Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 58.4 | 59.05 | 58.35 | 59.05 | 59.05 | +2.8 (+4.98%) | 7,622 |
2 Feb 2022 | INR | 52.05 | 56.25 | 52.05 | 56.25 | 56.25 | +2.65 (+4.94%) | 2,816 |
1 Feb 2022 | INR | 54 | 57.85 | 53.4 | 53.6 | 53.6 | -2.6 (-4.63%) | 1,285 |
31 Jan 2022 | INR | 59.75 | 61 | 56.2 | 56.2 | 56.2 | -2.95 (-4.99%) | 8,929 |
28 Jan 2022 | INR | 58 | 62.85 | 57.95 | 59.15 | 59.15 | -1.8 (-2.95%) | 3,289 |
27 Jan 2022 | INR | 55.55 | 61.2 | 55.55 | 60.95 | 60.95 | +2.65 (+4.55%) | 13,118 |
25 Jan 2022 | INR | 58.3 | 61.35 | 58.3 | 58.3 | 58.3 | -3.05 (-4.97%) | 15,299 |
24 Jan 2022 | INR | 65 | 65 | 61.35 | 61.35 | 61.35 | -3.2 (-4.96%) | 6,166 |
21 Jan 2022 | INR | 60 | 65.4 | 60 | 64.55 | 64.55 | +2.25 (+3.61%) | 19,187 |
20 Jan 2022 | INR | 65 | 65 | 62.3 | 62.3 | 62.3 | -3.25 (-4.96%) | 8,296 |
19 Jan 2022 | INR | 70.65 | 70.65 | 65.25 | 65.55 | 65.55 | -3.1 (-4.52%) | 23,856 |
18 Jan 2022 | INR | 70.05 | 72 | 68.15 | 68.65 | 68.65 | -3.05 (-4.25%) | 8,469 |
17 Jan 2022 | INR | 74.5 | 75.95 | 70.5 | 71.7 | 71.7 | -1.1 (-1.51%) | 14,095 |
14 Jan 2022 | INR | 73.6 | 75.25 | 71.1 | 72.8 | 72.8 | +1.1 (+1.53%) | 28,049 |
13 Jan 2022 | INR | 70.8 | 73.4 | 69 | 71.7 | 71.7 | +1.35 (+1.92%) | 16,788 |
12 Jan 2022 | INR | 73.4 | 73.6 | 68 | 70.35 | 70.35 | +0.25 (+0.36%) | 51,492 |
11 Jan 2022 | INR | 70 | 70.1 | 64.25 | 70.1 | 70.1 | +3.3 (+4.94%) | 32,365 |
10 Jan 2022 | INR | 66.8 | 66.8 | 66.8 | 66.8 | 66.8 | +3.15 (+4.95%) | 4,412 |
7 Jan 2022 | INR | 63.6 | 63.65 | 60.5 | 63.65 | 63.65 | +3 (+4.95%) | 17,062 |
6 Jan 2022 | INR | 59 | 60.65 | 55.6 | 60.65 | 60.65 | +2.85 (+4.93%) | 12,909 |
5 Jan 2022 | INR | 55.55 | 58 | 53.15 | 57.8 | 57.8 | +2.2 (+3.96%) | 1,796 |
4 Jan 2022 | INR | 57 | 57.85 | 55 | 55.6 | 55.6 | -1.7 (-2.97%) | 1,273 |
3 Jan 2022 | INR | 58 | 60.95 | 57 | 57.3 | 57.3 | -1.1 (-1.88%) | 4,061 |
31 Dec 2021 | INR | 55.95 | 58.4 | 55.95 | 58.4 | 58.4 | +2.75 (+4.94%) | 10,629 |
30 Dec 2021 | INR | 53.1 | 55.75 | 53.1 | 55.65 | 55.65 | +2.55 (+4.80%) | 10,040 |
29 Dec 2021 | INR | 50.6 | 53.1 | 48.35 | 53.1 | 53.1 | +2.5 (+4.94%) | 63,058 |
28 Dec 2021 | INR | 47.05 | 50.6 | 47 | 50.6 | 50.6 | +2.15 (+4.44%) | 1,573 |
27 Dec 2021 | INR | 50.9 | 50.9 | 48.1 | 48.45 | 48.45 | -2.15 (-4.25%) | 5,286 |
24 Dec 2021 | INR | 49 | 51 | 48.15 | 50.6 | 50.6 | +1.45 (+2.95%) | 10,841 |
23 Dec 2021 | INR | 48.5 | 51.5 | 48.35 | 49.15 | 49.15 | -0.7 (-1.40%) | 30,746 |