Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 143.8 | 144.25 | 136.7 | 137.65 | 137.65 | -5.2 (-3.64%) | 189,057 |
2 Feb 2022 | INR | 144 | 145.3 | 142.5 | 142.85 | 142.85 | 0.0 (0.0%) | 115,212 |
1 Feb 2022 | INR | 143.95 | 145.7 | 141.95 | 142.85 | 142.85 | +0.9 (+0.63%) | 221,388 |
31 Jan 2022 | INR | 144 | 144.85 | 140.9 | 141.95 | 141.95 | -1.05 (-0.73%) | 166,795 |
28 Jan 2022 | INR | 143 | 145.6 | 141.45 | 143 | 143 | +1.3 (+0.92%) | 347,911 |
27 Jan 2022 | INR | 134.2 | 142.6 | 134.2 | 141.7 | 141.7 | +4.2 (+3.05%) | 273,422 |
25 Jan 2022 | INR | 138 | 142.9 | 132.2 | 137.5 | 137.5 | +0.5 (+0.36%) | 393,042 |
24 Jan 2022 | INR | 146.3 | 146.3 | 135.2 | 137 | 137 | -9.35 (-6.39%) | 281,217 |
21 Jan 2022 | INR | 150.75 | 150.75 | 143.1 | 146.35 | 146.35 | -4.8 (-3.18%) | 143,864 |
20 Jan 2022 | INR | 151.9 | 154.85 | 150.4 | 151.15 | 151.15 | +1.55 (+1.04%) | 465,418 |
19 Jan 2022 | INR | 148.65 | 151.85 | 146.65 | 149.6 | 149.6 | +0.95 (+0.64%) | 286,959 |
18 Jan 2022 | INR | 148.9 | 154.95 | 146.25 | 148.65 | 148.65 | +0.45 (+0.30%) | 452,770 |
17 Jan 2022 | INR | 151.1 | 153.5 | 146.4 | 148.2 | 148.2 | -3.05 (-2.02%) | 296,195 |
14 Jan 2022 | INR | 155.5 | 155.5 | 149.75 | 151.25 | 151.25 | -2.25 (-1.47%) | 87,874 |
13 Jan 2022 | INR | 150 | 154.8 | 150 | 153.5 | 153.5 | +3.3 (+2.20%) | 201,327 |
12 Jan 2022 | INR | 149.45 | 152.35 | 148.3 | 150.2 | 150.2 | +0.75 (+0.50%) | 202,351 |
11 Jan 2022 | INR | 154.5 | 154.75 | 147.4 | 149.45 | 149.45 | -3.9 (-2.54%) | 194,546 |
10 Jan 2022 | INR | 156.95 | 159.95 | 151.45 | 153.35 | 153.35 | -2.05 (-1.32%) | 264,338 |
7 Jan 2022 | INR | 154 | 157.05 | 153.15 | 155.4 | 155.4 | +1.05 (+0.68%) | 260,740 |
6 Jan 2022 | INR | 153 | 155.35 | 151.2 | 154.35 | 154.35 | -0.9 (-0.58%) | 134,652 |
5 Jan 2022 | INR | 158.25 | 158.25 | 152.8 | 155.25 | 155.25 | -1.45 (-0.93%) | 148,766 |
4 Jan 2022 | INR | 149.9 | 159.5 | 147.5 | 156.7 | 156.7 | +9.45 (+6.42%) | 371,790 |
3 Jan 2022 | INR | 147.45 | 148.25 | 144.6 | 147.25 | 147.25 | +1.8 (+1.24%) | 91,192 |
31 Dec 2021 | INR | 147.65 | 149.55 | 144.55 | 145.45 | 145.45 | -2.2 (-1.49%) | 154,178 |
30 Dec 2021 | INR | 149.4 | 151.05 | 146.95 | 147.65 | 147.65 | -0.15 (-0.10%) | 179,670 |
29 Dec 2021 | INR | 151.2 | 152.95 | 146.45 | 147.8 | 147.8 | -1 (-0.67%) | 159,070 |
28 Dec 2021 | INR | 142.55 | 150.9 | 142.55 | 148.8 | 148.8 | +6.55 (+4.60%) | 378,540 |
27 Dec 2021 | INR | 143 | 143.15 | 139.45 | 142.25 | 142.25 | +0.2 (+0.14%) | 88,195 |
24 Dec 2021 | INR | 144 | 144 | 140.15 | 142.05 | 142.05 | -0.5 (-0.35%) | 74,717 |
23 Dec 2021 | INR | 140.6 | 143.65 | 140.25 | 142.55 | 142.55 | +2.45 (+1.75%) | 125,355 |