Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | INR | 51.8 | 52.5 | 49.5 | 51.7 | 51.7 | -0.8 (-1.52%) | 5,538 |
20 Jan 2022 | INR | 53.4 | 53.7 | 52.45 | 52.5 | 52.5 | -0.2 (-0.38%) | 1,689 |
19 Jan 2022 | INR | 53.6 | 53.6 | 52.15 | 52.7 | 52.7 | -0.2 (-0.38%) | 118 |
18 Jan 2022 | INR | 54.55 | 54.55 | 52.8 | 52.9 | 52.9 | -0.9 (-1.67%) | 2,005 |
17 Jan 2022 | INR | 53.5 | 54.45 | 53 | 53.8 | 53.8 | +0.6 (+1.13%) | 2,327 |
14 Jan 2022 | INR | 56.35 | 56.35 | 52.55 | 53.2 | 53.2 | +0.45 (+0.85%) | 2,006 |
13 Jan 2022 | INR | 53.1 | 54.05 | 52.55 | 52.75 | 52.75 | -1.45 (-2.68%) | 7,350 |
12 Jan 2022 | INR | 55.95 | 56.05 | 53.6 | 54.2 | 54.2 | +0.35 (+0.65%) | 5,626 |
11 Jan 2022 | INR | 51.45 | 54.8 | 50.5 | 53.85 | 53.85 | +1.5 (+2.87%) | 16,936 |
10 Jan 2022 | INR | 52 | 52.95 | 51.5 | 52.35 | 52.35 | +1 (+1.95%) | 2,924 |
7 Jan 2022 | INR | 52.25 | 52.5 | 51.3 | 51.35 | 51.35 | -0.05 (-0.10%) | 12,577 |
6 Jan 2022 | INR | 52.4 | 52.4 | 50.4 | 51.4 | 51.4 | -0.4 (-0.77%) | 2,973 |
5 Jan 2022 | INR | 50.65 | 52.45 | 50.65 | 51.8 | 51.8 | +0.8 (+1.57%) | 718 |
4 Jan 2022 | INR | 51 | 51.9 | 50.85 | 51 | 51 | -0.25 (-0.49%) | 1,344 |
3 Jan 2022 | INR | 53.4 | 53.4 | 49.85 | 51.25 | 51.25 | +0.4 (+0.79%) | 3,276 |
31 Dec 2021 | INR | 50.2 | 51.5 | 50.15 | 50.85 | 50.85 | +0.6 (+1.19%) | 3,435 |
30 Dec 2021 | INR | 49.8 | 50.6 | 49.05 | 50.25 | 50.25 | -0.55 (-1.08%) | 840 |
29 Dec 2021 | INR | 51.2 | 51.75 | 50.4 | 50.8 | 50.8 | -0.85 (-1.65%) | 2,932 |
28 Dec 2021 | INR | 49.85 | 52.25 | 49.3 | 51.65 | 51.65 | +2.1 (+4.24%) | 5,653 |
27 Dec 2021 | INR | 49.55 | 50.25 | 48.6 | 49.55 | 49.55 | 0.0 (0.0%) | 3,153 |
24 Dec 2021 | INR | 49.95 | 49.95 | 49.2 | 49.55 | 49.55 | -0.25 (-0.50%) | 901 |
23 Dec 2021 | INR | 49.8 | 50.65 | 49.6 | 49.8 | 49.8 | -0.35 (-0.70%) | 1,164 |
22 Dec 2021 | INR | 50.6 | 50.6 | 49.1 | 50.15 | 50.15 | +0.5 (+1.01%) | 1,660 |
21 Dec 2021 | INR | 49.8 | 50.95 | 49.1 | 49.65 | 49.65 | +0.25 (+0.51%) | 1,440 |
20 Dec 2021 | INR | 49.25 | 50.45 | 48.5 | 49.4 | 49.4 | +0.05 (+0.10%) | 5,982 |
17 Dec 2021 | INR | 51.1 | 51.15 | 49.15 | 49.35 | 49.35 | -1.6 (-3.14%) | 1,515 |
16 Dec 2021 | INR | 52.1 | 52.1 | 50.95 | 50.95 | 50.95 | -0.85 (-1.64%) | 3,001 |
15 Dec 2021 | INR | 51.8 | 53.65 | 50.8 | 51.8 | 51.8 | +0.4 (+0.78%) | 6,288 |
14 Dec 2021 | INR | 51 | 53.15 | 51 | 51.4 | 51.4 | +0.05 (+0.10%) | 2,535 |
13 Dec 2021 | INR | 51.1 | 52.5 | 49.9 | 51.35 | 51.35 | +0.55 (+1.08%) | 7,107 |