Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 126.7 | 126.7 | 121.9 | 123.75 | 123.75 | +3.75 (+3.13%) | 559 |
2 Feb 2022 | INR | 117.35 | 124 | 117.35 | 120 | 120 | -4.5 (-3.61%) | 481 |
1 Feb 2022 | INR | 118 | 126 | 115.7 | 124.5 | 124.5 | +1.75 (+1.43%) | 559 |
31 Jan 2022 | INR | 136.7 | 136.7 | 118.6 | 122.75 | 122.75 | +1.55 (+1.28%) | 3,143 |
28 Jan 2022 | INR | 124.1 | 127.5 | 116.85 | 121.2 | 121.2 | -6.75 (-5.28%) | 2,022 |
27 Jan 2022 | INR | 135.2 | 135.2 | 119.1 | 127.95 | 127.95 | -2.85 (-2.18%) | 408 |
25 Jan 2022 | INR | 139.4 | 139.4 | 124.5 | 130.8 | 130.8 | +13.6 (+11.60%) | 2,761 |
24 Jan 2022 | INR | 122.05 | 129.5 | 115 | 117.2 | 117.2 | -6.8 (-5.48%) | 224 |
21 Jan 2022 | INR | 122 | 131.7 | 122 | 124 | 124 | -2.25 (-1.78%) | 1,463 |
20 Jan 2022 | INR | 126.85 | 133 | 117 | 126.25 | 126.25 | +1.45 (+1.16%) | 387 |
19 Jan 2022 | INR | 121 | 133.6 | 118 | 124.8 | 124.8 | +3.65 (+3.01%) | 270 |
18 Jan 2022 | INR | 130 | 130 | 119.95 | 121.15 | 121.15 | -4.75 (-3.77%) | 424 |
17 Jan 2022 | INR | 132.7 | 132.7 | 125.55 | 125.9 | 125.9 | -6.8 (-5.12%) | 1,078 |
14 Jan 2022 | INR | 134.95 | 134.95 | 125.3 | 132.7 | 132.7 | +5.65 (+4.45%) | 161 |
13 Jan 2022 | INR | 132.4 | 134 | 126.7 | 127.05 | 127.05 | -5.2 (-3.93%) | 2,733 |
12 Jan 2022 | INR | 130 | 135 | 122.55 | 132.25 | 132.25 | -0.7 (-0.53%) | 759 |
11 Jan 2022 | INR | 139 | 145 | 125.55 | 132.95 | 132.95 | -2.25 (-1.66%) | 1,018 |
10 Jan 2022 | INR | 120 | 138.9 | 120 | 135.2 | 135.2 | +7.45 (+5.83%) | 10,602 |
7 Jan 2022 | INR | 129 | 129 | 118.65 | 127.75 | 127.75 | -1.2 (-0.93%) | 246 |
6 Jan 2022 | INR | 128 | 129 | 123.85 | 128.95 | 128.95 | +0.95 (+0.74%) | 675 |
5 Jan 2022 | INR | 125 | 128 | 117.7 | 128 | 128 | +4.8 (+3.90%) | 602 |
4 Jan 2022 | INR | 114 | 125 | 114 | 123.2 | 123.2 | +1.5 (+1.23%) | 2,022 |
3 Jan 2022 | INR | 108 | 124 | 105.6 | 121.7 | 121.7 | +10.2 (+9.15%) | 2,706 |
31 Dec 2021 | INR | 106.35 | 111.5 | 102.1 | 111.5 | 111.5 | +3.55 (+3.29%) | 1,768 |
30 Dec 2021 | INR | 109 | 111.95 | 106 | 107.95 | 107.95 | -1.05 (-0.96%) | 862 |
29 Dec 2021 | INR | 110 | 110 | 105 | 109 | 109 | +1.1 (+1.02%) | 1,168 |
28 Dec 2021 | INR | 115.95 | 115.95 | 103 | 107.9 | 107.9 | -2.1 (-1.91%) | 2,778 |
27 Dec 2021 | INR | 114.9 | 115 | 109 | 110 | 110 | +0.15 (+0.14%) | 390 |
24 Dec 2021 | INR | 108.2 | 110.45 | 107 | 109.85 | 109.85 | -4.95 (-4.31%) | 1,273 |
23 Dec 2021 | INR | 115 | 118.5 | 107.1 | 114.8 | 114.8 | +0.8 (+0.70%) | 429 |