Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 71.1 | 73.1 | 71.1 | 72.9 | 72.9 | -0.1 (-0.14%) | 72,000 |
2 Feb 2022 | INR | 73.25 | 73.7 | 71.8 | 73 | 73 | -0.85 (-1.15%) | 24,000 |
1 Feb 2022 | INR | 72.1 | 74 | 72 | 73.85 | 73.85 | +0.9 (+1.23%) | 12,800 |
31 Jan 2022 | INR | 73.05 | 74.95 | 71 | 72.95 | 72.95 | +0.4 (+0.55%) | 32,000 |
28 Jan 2022 | INR | 72.6 | 74.05 | 72 | 72.55 | 72.55 | +1.95 (+2.76%) | 38,400 |
27 Jan 2022 | INR | 68.2 | 72 | 68.2 | 70.6 | 70.6 | -1 (-1.40%) | 12,800 |
25 Jan 2022 | INR | 69.55 | 73.3 | 69.55 | 71.6 | 71.6 | -1.6 (-2.19%) | 24,000 |
24 Jan 2022 | INR | 74 | 75.3 | 72 | 73.2 | 73.2 | 0.0 (0.0%) | 84,800 |
21 Jan 2022 | INR | 69.05 | 73.2 | 69.05 | 73.2 | 73.2 | +3.45 (+4.95%) | 62,400 |
20 Jan 2022 | INR | 66.7 | 69.9 | 66.7 | 69.75 | 69.75 | +1.6 (+2.35%) | 16,000 |
19 Jan 2022 | INR | 68 | 69 | 67.4 | 68.15 | 68.15 | +0.05 (+0.07%) | 20,800 |
18 Jan 2022 | INR | 69.8 | 69.8 | 66.15 | 68.1 | 68.1 | -0.4 (-0.58%) | 33,600 |
17 Jan 2022 | INR | 68.05 | 68.5 | 68.05 | 68.5 | 68.5 | +0.6 (+0.88%) | 9,600 |
14 Jan 2022 | INR | 69 | 71.8 | 67.45 | 67.9 | 67.9 | -3.05 (-4.30%) | 54,400 |
13 Jan 2022 | INR | 70.5 | 73 | 70.05 | 70.95 | 70.95 | +0.9 (+1.28%) | 100,800 |
12 Jan 2022 | INR | 69.95 | 70.05 | 67.05 | 70.05 | 70.05 | +3.3 (+4.94%) | 166,400 |
11 Jan 2022 | INR | 61 | 66.75 | 61 | 66.75 | 66.75 | +6.05 (+9.97%) | 134,400 |
10 Jan 2022 | INR | 62.5 | 63 | 60 | 60.7 | 60.7 | +0.25 (+0.41%) | 57,600 |
7 Jan 2022 | INR | 58.55 | 61.95 | 58.55 | 60.45 | 60.45 | +0.3 (+0.50%) | 40,000 |
6 Jan 2022 | INR | 62 | 62 | 58 | 60.15 | 60.15 | +0.3 (+0.50%) | 33,600 |
5 Jan 2022 | INR | 61 | 61.85 | 57 | 59.85 | 59.85 | +3.6 (+6.40%) | 158,400 |
4 Jan 2022 | INR | 54 | 56.25 | 53.15 | 56.25 | 56.25 | +5.1 (+9.97%) | 449,600 |
3 Jan 2022 | INR | 48.4 | 53.2 | 47.35 | 51.15 | 51.15 | +2.75 (+5.68%) | 99,200 |
31 Dec 2021 | INR | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | +0.4 (+0.83%) | 1,600 |
30 Dec 2021 | INR | 48.5 | 48.5 | 46.15 | 48 | 48 | +0.1 (+0.21%) | 11,200 |
29 Dec 2021 | INR | 47.4 | 47.9 | 47.4 | 47.9 | 47.9 | +0.6 (+1.27%) | 14,400 |
28 Dec 2021 | INR | 47 | 47.95 | 47 | 47.3 | 47.3 | +2.8 (+6.29%) | 9,600 |
27 Dec 2021 | INR | 44.5 | 44.55 | 44.45 | 44.5 | 44.5 | -2.9 (-6.12%) | 6,400 |
24 Dec 2021 | INR | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0.0 (0.0%) | 0 |
23 Dec 2021 | INR | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | +2.45 (+5.45%) | 1,600 |