Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 73 | 77.95 | 72.5 | 75.2 | 75.2 | +2 (+2.73%) | 11,683 |
2 Feb 2022 | INR | 72 | 75.7 | 72 | 73.2 | 73.2 | -1.2 (-1.61%) | 4,187 |
1 Feb 2022 | INR | 73.95 | 75 | 73.1 | 74.4 | 74.4 | +1.3 (+1.78%) | 4,519 |
31 Jan 2022 | INR | 76.7 | 76.7 | 71.65 | 73.1 | 73.1 | -0.7 (-0.95%) | 3,909 |
28 Jan 2022 | INR | 77.45 | 77.45 | 72.9 | 73.8 | 73.8 | -0.05 (-0.07%) | 4,359 |
27 Jan 2022 | INR | 76.4 | 76.85 | 71.75 | 73.85 | 73.85 | -1.05 (-1.40%) | 6,072 |
25 Jan 2022 | INR | 70 | 75.75 | 67.25 | 74.9 | 74.9 | +2.6 (+3.60%) | 6,198 |
24 Jan 2022 | INR | 75 | 76.4 | 70.55 | 72.3 | 72.3 | -0.85 (-1.16%) | 10,373 |
21 Jan 2022 | INR | 77.9 | 77.9 | 72.5 | 73.15 | 73.15 | -3.65 (-4.75%) | 14,811 |
20 Jan 2022 | INR | 76 | 78.95 | 76 | 76.8 | 76.8 | +0.3 (+0.39%) | 6,296 |
19 Jan 2022 | INR | 75.1 | 77.4 | 74.5 | 76.5 | 76.5 | -0.5 (-0.65%) | 4,878 |
18 Jan 2022 | INR | 79.95 | 79.95 | 76.1 | 77 | 77 | -1.2 (-1.53%) | 8,410 |
17 Jan 2022 | INR | 80 | 80 | 76.05 | 78.2 | 78.2 | -0.25 (-0.32%) | 22,112 |
14 Jan 2022 | INR | 82.5 | 82.5 | 75 | 78.45 | 78.45 | +3.45 (+4.60%) | 11,409 |
13 Jan 2022 | INR | 77.95 | 78 | 74.25 | 75 | 75 | -1.45 (-1.90%) | 8,170 |
12 Jan 2022 | INR | 77 | 78.9 | 75.2 | 76.45 | 76.45 | +0.35 (+0.46%) | 7,371 |
11 Jan 2022 | INR | 78.75 | 79.35 | 75.5 | 76.1 | 76.1 | -2.7 (-3.43%) | 17,360 |
10 Jan 2022 | INR | 81.8 | 81.8 | 72.25 | 78.8 | 78.8 | +3.25 (+4.30%) | 21,095 |
7 Jan 2022 | INR | 80.8 | 80.8 | 74.45 | 75.55 | 75.55 | +0.1 (+0.13%) | 8,016 |
6 Jan 2022 | INR | 77.85 | 77.9 | 73.1 | 75.45 | 75.45 | +0.2 (+0.27%) | 6,832 |
5 Jan 2022 | INR | 73.5 | 77 | 73.5 | 75.25 | 75.25 | -0.55 (-0.73%) | 4,152 |
4 Jan 2022 | INR | 80.95 | 80.95 | 75.2 | 75.8 | 75.8 | -2.3 (-2.94%) | 6,655 |
3 Jan 2022 | INR | 78.2 | 81 | 75.35 | 78.1 | 78.1 | +0.75 (+0.97%) | 14,754 |
31 Dec 2021 | INR | 81.9 | 81.9 | 76.6 | 77.35 | 77.35 | -0.95 (-1.21%) | 16,506 |
30 Dec 2021 | INR | 76.1 | 79.9 | 76.1 | 78.3 | 78.3 | +0.8 (+1.03%) | 18,807 |
29 Dec 2021 | INR | 81 | 81 | 76.3 | 77.5 | 77.5 | -0.4 (-0.51%) | 29,307 |
28 Dec 2021 | INR | 73.5 | 78.7 | 73.5 | 77.9 | 77.9 | +4.8 (+6.57%) | 60,250 |
27 Dec 2021 | INR | 71 | 73.95 | 68 | 73.1 | 73.1 | +3.15 (+4.50%) | 16,529 |
24 Dec 2021 | INR | 71 | 71.35 | 68.45 | 69.95 | 69.95 | -1.05 (-1.48%) | 9,547 |
23 Dec 2021 | INR | 70.9 | 71.9 | 69.55 | 71 | 71 | +1.4 (+2.01%) | 5,832 |