Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 102.6 | 102.6 | 97 | 98.75 | 98.75 | -2.3 (-2.28%) | 25,335 |
2 Feb 2022 | INR | 99 | 106 | 98.1 | 101.05 | 101.05 | -0.8 (-0.79%) | 19,291 |
1 Feb 2022 | INR | 109 | 109 | 98.7 | 101.85 | 101.85 | -2 (-1.93%) | 108,737 |
31 Jan 2022 | INR | 102.7 | 103.85 | 102.7 | 103.85 | 103.85 | +4.9 (+4.95%) | 40,906 |
28 Jan 2022 | INR | 95 | 98.95 | 95 | 98.95 | 98.95 | +4.7 (+4.99%) | 41,109 |
27 Jan 2022 | INR | 96 | 96 | 90.3 | 94.25 | 94.25 | -0.8 (-0.84%) | 62,909 |
25 Jan 2022 | INR | 93.1 | 97 | 93.05 | 95.05 | 95.05 | -2.85 (-2.91%) | 111,681 |
24 Jan 2022 | INR | 104 | 107.95 | 97.9 | 97.9 | 97.9 | -5.15 (-5.00%) | 117,981 |
21 Jan 2022 | INR | 109.25 | 109.25 | 98.85 | 103.05 | 103.05 | -1 (-0.96%) | 531,174 |
20 Jan 2022 | INR | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | +4.95 (+4.99%) | 51,894 |
19 Jan 2022 | INR | 99.1 | 99.1 | 99.1 | 99.1 | 99.1 | +4.7 (+4.98%) | 64,118 |
18 Jan 2022 | INR | 94.4 | 94.4 | 94.4 | 94.4 | 94.4 | +4.45 (+4.95%) | 36,624 |
17 Jan 2022 | INR | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | +4.25 (+4.96%) | 20,674 |
14 Jan 2022 | INR | 85.3 | 85.7 | 82.1 | 85.7 | 85.7 | +4.05 (+4.96%) | 30,433 |
13 Jan 2022 | INR | 79.7 | 81.65 | 77.1 | 81.65 | 81.65 | +3.85 (+4.95%) | 99,412 |
12 Jan 2022 | INR | 73.95 | 79.3 | 73.95 | 77.8 | 77.8 | 0.0 (0.0%) | 309,518 |
11 Jan 2022 | INR | 84.75 | 84.75 | 77.05 | 77.8 | 77.8 | -2.95 (-3.65%) | 170,480 |
10 Jan 2022 | INR | 79.85 | 80.75 | 78.55 | 80.75 | 80.75 | +3.8 (+4.94%) | 92,299 |
7 Jan 2022 | INR | 76.95 | 76.95 | 75 | 76.95 | 76.95 | +3.65 (+4.98%) | 67,699 |
6 Jan 2022 | INR | 71.7 | 73.3 | 68.7 | 73.3 | 73.3 | +3.45 (+4.94%) | 65,774 |
5 Jan 2022 | INR | 72.1 | 72.1 | 68.7 | 69.85 | 69.85 | +1.15 (+1.67%) | 257,154 |
4 Jan 2022 | INR | 68.7 | 68.7 | 68.7 | 68.7 | 68.7 | +3.25 (+4.97%) | 107,199 |
3 Jan 2022 | INR | 65.45 | 65.45 | 60.3 | 65.45 | 65.45 | +3.1 (+4.97%) | 344,606 |
31 Dec 2021 | INR | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | +2.95 (+4.97%) | 14,053 |
30 Dec 2021 | INR | 59.4 | 59.4 | 59.4 | 59.4 | 59.4 | +2.8 (+4.95%) | 14,538 |
29 Dec 2021 | INR | 56.4 | 56.6 | 55.5 | 56.6 | 56.6 | +2.65 (+4.91%) | 238,864 |
28 Dec 2021 | INR | 50.55 | 53.95 | 50.55 | 53.95 | 53.95 | +2.55 (+4.96%) | 505,690 |
27 Dec 2021 | INR | 49.25 | 51.5 | 48.5 | 51.4 | 51.4 | +2.1 (+4.26%) | 17,979 |
24 Dec 2021 | INR | 49.05 | 50.95 | 49.05 | 49.3 | 49.3 | -2 (-3.90%) | 11,275 |
23 Dec 2021 | INR | 52.95 | 52.95 | 50.5 | 51.3 | 51.3 | -0.25 (-0.48%) | 35,032 |