Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 85.15 | 86.05 | 84.7 | 85.1 | 77.3636 | +0.5 (+0.59%) | 3,884 |
2 Feb 2022 | INR | 84 | 88.9 | 83.75 | 84.6 | 76.9091 | +1.6 (+1.93%) | 21,360 |
1 Feb 2022 | INR | 83.15 | 85.8 | 82.2 | 83 | 75.4545 | +0.55 (+0.67%) | 14,575 |
31 Jan 2022 | INR | 82.75 | 83.35 | 81.7 | 82.45 | 74.9545 | +1.1 (+1.35%) | 5,056 |
28 Jan 2022 | INR | 80.05 | 82.35 | 79.6 | 81.35 | 73.9545 | +1.55 (+1.94%) | 4,799 |
27 Jan 2022 | INR | 82 | 82 | 78.65 | 79.8 | 72.5455 | -0.5 (-0.62%) | 1,841 |
25 Jan 2022 | INR | 79.15 | 81.3 | 76.45 | 80.3 | 73 | -0.85 (-1.05%) | 9,285 |
24 Jan 2022 | INR | 83.55 | 83.55 | 78.95 | 81.15 | 73.7727 | -1.25 (-1.52%) | 5,985 |
21 Jan 2022 | INR | 84 | 84.6 | 82 | 82.4 | 74.9091 | -2.2 (-2.60%) | 8,536 |
20 Jan 2022 | INR | 85.3 | 86.7 | 83.25 | 84.6 | 76.9091 | -0.05 (-0.06%) | 12,720 |
19 Jan 2022 | INR | 83.65 | 85.4 | 83.25 | 84.65 | 76.9545 | +1 (+1.20%) | 5,064 |
18 Jan 2022 | INR | 87 | 87 | 82.75 | 83.65 | 76.0455 | -2.45 (-2.85%) | 9,735 |
17 Jan 2022 | INR | 83.8 | 88 | 82.05 | 86.1 | 78.2727 | +3.7 (+4.49%) | 31,340 |
14 Jan 2022 | INR | 81.95 | 83.45 | 81.9 | 82.4 | 74.9091 | +1.3 (+1.60%) | 2,294 |
13 Jan 2022 | INR | 82.55 | 83.45 | 81 | 81.1 | 73.7273 | -1.25 (-1.52%) | 15,222 |
12 Jan 2022 | INR | 83.4 | 84.75 | 81.5 | 82.35 | 74.8636 | -1 (-1.20%) | 15,567 |
11 Jan 2022 | INR | 85.15 | 85.95 | 82.25 | 83.35 | 75.7727 | -1.45 (-1.71%) | 14,944 |
10 Jan 2022 | INR | 82.55 | 86.5 | 81.6 | 84.8 | 77.0909 | +1.65 (+1.98%) | 12,110 |
7 Jan 2022 | INR | 81.35 | 84.75 | 81.35 | 83.15 | 75.5909 | +1.8 (+2.21%) | 2,407 |
6 Jan 2022 | INR | 81.3 | 82.9 | 79.9 | 81.35 | 73.9545 | -2.7 (-3.21%) | 5,244 |
5 Jan 2022 | INR | 83 | 87 | 83 | 84.05 | 76.4091 | +0.85 (+1.02%) | 29,245 |
4 Jan 2022 | INR | 79.35 | 84.95 | 77.45 | 83.2 | 75.6364 | +4.1 (+5.18%) | 21,724 |
3 Jan 2022 | INR | 75.85 | 81.1 | 75.55 | 79.1 | 71.9091 | +2.75 (+3.60%) | 5,805 |
31 Dec 2021 | INR | 77.25 | 78.2 | 75.55 | 76.35 | 69.4091 | -0.9 (-1.17%) | 2,658 |
30 Dec 2021 | INR | 75.1 | 78.35 | 75.05 | 77.25 | 70.2273 | +0.9 (+1.18%) | 6,677 |
29 Dec 2021 | INR | 76 | 76.75 | 75.15 | 76.35 | 69.4091 | +0.8 (+1.06%) | 841 |
28 Dec 2021 | INR | 74.95 | 77.35 | 74.95 | 75.55 | 68.6818 | +1.35 (+1.82%) | 2,878 |
27 Dec 2021 | INR | 73 | 74.7 | 72.25 | 74.2 | 67.4545 | -1.7 (-2.24%) | 10,831 |
24 Dec 2021 | INR | 76.65 | 76.65 | 75.6 | 75.9 | 69 | -1.1 (-1.43%) | 473 |
23 Dec 2021 | INR | 77.3 | 77.55 | 76.5 | 77 | 70 | +0.95 (+1.25%) | 1,524 |