Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | +3.3 (+4.97%) | 25,960 |
2 Feb 2022 | INR | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | +3.15 (+4.98%) | 5,042 |
1 Feb 2022 | INR | 63.3 | 63.3 | 63.3 | 63.3 | 63.3 | +3 (+4.98%) | 2,365 |
31 Jan 2022 | INR | 59 | 60.3 | 54.75 | 60.3 | 60.3 | +2.85 (+4.96%) | 199,741 |
28 Jan 2022 | INR | 57 | 59.45 | 54.25 | 57.45 | 57.45 | +0.8 (+1.41%) | 57,257 |
27 Jan 2022 | INR | 57.2 | 58.3 | 56.65 | 56.65 | 56.65 | -2.95 (-4.95%) | 14,408 |
25 Jan 2022 | INR | 62.7 | 62.7 | 59.6 | 59.6 | 59.6 | -3.1 (-4.94%) | 21,187 |
24 Jan 2022 | INR | 68.5 | 68.5 | 62.7 | 62.7 | 62.7 | -3.3 (-5%) | 12,256 |
21 Jan 2022 | INR | 65.9 | 66.85 | 61.45 | 66 | 66 | +2.3 (+3.61%) | 54,212 |
20 Jan 2022 | INR | 62.9 | 63.7 | 61 | 63.7 | 63.7 | +3 (+4.94%) | 11,574 |
19 Jan 2022 | INR | 58 | 60.7 | 56.4 | 60.7 | 60.7 | +2.85 (+4.93%) | 53,340 |
18 Jan 2022 | INR | 57.55 | 59 | 53.7 | 57.85 | 57.85 | +1.4 (+2.48%) | 80,048 |
17 Jan 2022 | INR | 57.15 | 57.4 | 55.1 | 56.45 | 56.45 | -1.5 (-2.59%) | 102,842 |
14 Jan 2022 | INR | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | +2.75 (+4.98%) | 37,073 |
13 Jan 2022 | INR | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | +2.6 (+4.94%) | 6,095 |
12 Jan 2022 | INR | 52.6 | 52.6 | 52.6 | 52.6 | 52.6 | +2.5 (+4.99%) | 3,634 |
11 Jan 2022 | INR | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | +2.35 (+4.92%) | 1,535 |
10 Jan 2022 | INR | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | +2.25 (+4.95%) | 2,660 |
7 Jan 2022 | INR | 44.85 | 45.5 | 43.5 | 45.5 | 45.5 | +2.15 (+4.96%) | 17,479 |
6 Jan 2022 | INR | 45.6 | 45.8 | 43.35 | 43.35 | 43.35 | -2.25 (-4.93%) | 158,281 |
5 Jan 2022 | INR | 49.35 | 49.8 | 45.6 | 45.6 | 45.6 | -2.35 (-4.90%) | 111,937 |
4 Jan 2022 | INR | 51.6 | 52.4 | 47.5 | 47.95 | 47.95 | -2 (-4.00%) | 86,138 |
3 Jan 2022 | INR | 50.1 | 52.6 | 49.8 | 49.95 | 49.95 | -0.15 (-0.30%) | 74,391 |
31 Dec 2021 | INR | 52.3 | 52.85 | 48.25 | 50.1 | 50.1 | -0.65 (-1.28%) | 50,066 |
30 Dec 2021 | INR | 54.65 | 54.65 | 50.55 | 50.75 | 50.75 | -2.45 (-4.61%) | 27,789 |
29 Dec 2021 | INR | 56.95 | 58.8 | 53.2 | 53.2 | 53.2 | -2.8 (-5%) | 28,007 |
28 Dec 2021 | INR | 57.8 | 60.75 | 56 | 56 | 56 | -2.9 (-4.92%) | 32,568 |
27 Dec 2021 | INR | 62 | 62.75 | 58.9 | 58.9 | 58.9 | -3.1 (-5%) | 37,417 |
24 Dec 2021 | INR | 63 | 64.5 | 61.05 | 62 | 62 | -1.9 (-2.97%) | 5,318 |
23 Dec 2021 | INR | 67.85 | 67.85 | 63 | 63.9 | 63.9 | -2.05 (-3.11%) | 5,308 |