Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 69.4 | 71.75 | 68.7 | 69.1 | 69.1 | +0.2 (+0.29%) | 238,595 |
2 Feb 2022 | INR | 69.45 | 72.1 | 68.05 | 68.9 | 68.9 | +0.5 (+0.73%) | 190,295 |
1 Feb 2022 | INR | 73.55 | 77.25 | 67.6 | 68.4 | 68.4 | -4.3 (-5.91%) | 626,665 |
31 Jan 2022 | INR | 65.5 | 76.3 | 65.05 | 72.7 | 72.7 | +8.65 (+13.51%) | 690,560 |
28 Jan 2022 | INR | 65.7 | 65.7 | 64 | 64.05 | 64.05 | +0.1 (+0.16%) | 55,440 |
27 Jan 2022 | INR | 64 | 64.45 | 63.05 | 63.95 | 63.95 | -0.15 (-0.23%) | 67,069 |
25 Jan 2022 | INR | 63.2 | 64.85 | 61.65 | 64.1 | 64.1 | +0.65 (+1.02%) | 75,437 |
24 Jan 2022 | INR | 63.2 | 66 | 62.85 | 63.45 | 63.45 | -8.25 (-11.51%) | 291,296 |
21 Jan 2022 | INR | 73.6 | 74.3 | 71 | 71.7 | 71.7 | -2.05 (-2.78%) | 69,736 |
20 Jan 2022 | INR | 72.15 | 75.55 | 72.15 | 73.75 | 73.75 | +1 (+1.37%) | 98,810 |
19 Jan 2022 | INR | 72.05 | 73.6 | 71.4 | 72.75 | 72.75 | -0.25 (-0.34%) | 43,581 |
18 Jan 2022 | INR | 75.85 | 75.85 | 72.6 | 73 | 73 | -1.9 (-2.54%) | 23,392 |
17 Jan 2022 | INR | 73 | 75.7 | 73 | 74.9 | 74.9 | +1.1 (+1.49%) | 103,770 |
14 Jan 2022 | INR | 74.95 | 74.95 | 73.4 | 73.8 | 73.8 | -0.25 (-0.34%) | 38,337 |
13 Jan 2022 | INR | 74.75 | 76.2 | 74 | 74.05 | 74.05 | +0.1 (+0.14%) | 100,518 |
12 Jan 2022 | INR | 68.15 | 75.3 | 68.15 | 73.95 | 73.95 | +4.65 (+6.71%) | 439,074 |
11 Jan 2022 | INR | 70.6 | 70.6 | 68.75 | 69.3 | 69.3 | -0.3 (-0.43%) | 104,969 |
10 Jan 2022 | INR | 71 | 71 | 69.1 | 69.6 | 69.6 | -0.05 (-0.07%) | 17,110 |
7 Jan 2022 | INR | 69.5 | 70.85 | 69.35 | 69.65 | 69.65 | +0.75 (+1.09%) | 44,882 |
6 Jan 2022 | INR | 68.9 | 69.35 | 67.85 | 68.9 | 68.9 | +0.2 (+0.29%) | 15,997 |
5 Jan 2022 | INR | 67.2 | 69.3 | 66.9 | 68.7 | 68.7 | +1.55 (+2.31%) | 42,736 |
4 Jan 2022 | INR | 67.3 | 67.5 | 66.8 | 67.15 | 67.15 | +0.2 (+0.30%) | 6,949 |
3 Jan 2022 | INR | 68.9 | 68.9 | 66.85 | 66.95 | 66.95 | +0.1 (+0.15%) | 28,447 |
31 Dec 2021 | INR | 66.9 | 67.5 | 66.75 | 66.85 | 66.85 | -0.15 (-0.22%) | 24,361 |
30 Dec 2021 | INR | 67.9 | 67.9 | 66.15 | 67 | 67 | +0.35 (+0.53%) | 8,676 |
29 Dec 2021 | INR | 67.9 | 67.9 | 65.85 | 66.65 | 66.65 | 0.0 (0.0%) | 19,345 |
28 Dec 2021 | INR | 65.7 | 67.25 | 65.7 | 66.65 | 66.65 | +0.1 (+0.15%) | 31,952 |
27 Dec 2021 | INR | 67 | 67.55 | 66 | 66.55 | 66.55 | -1.1 (-1.63%) | 23,619 |
24 Dec 2021 | INR | 68.85 | 68.85 | 66.6 | 67.65 | 67.65 | +0.1 (+0.15%) | 41,706 |
23 Dec 2021 | INR | 66.55 | 68.15 | 66.1 | 67.55 | 67.55 | +1.95 (+2.97%) | 22,938 |