Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 70.4 | 71.5 | 67.4 | 67.75 | 67.75 | -1.9 (-2.73%) | 309,094 |
2 Feb 2022 | INR | 66.85 | 70.65 | 66.85 | 69.65 | 69.65 | +2.85 (+4.27%) | 290,031 |
1 Feb 2022 | INR | 67.4 | 67.7 | 66.05 | 66.8 | 66.8 | +0.2 (+0.30%) | 154,407 |
31 Jan 2022 | INR | 66.35 | 67.35 | 66.35 | 66.6 | 66.6 | +0.3 (+0.45%) | 115,101 |
28 Jan 2022 | INR | 65.9 | 67.25 | 65.9 | 66.3 | 66.3 | +0.65 (+0.99%) | 109,587 |
27 Jan 2022 | INR | 66.35 | 66.35 | 65.2 | 65.65 | 65.65 | -0.7 (-1.06%) | 155,704 |
25 Jan 2022 | INR | 65 | 66.75 | 63.4 | 66.35 | 66.35 | +1.2 (+1.84%) | 213,731 |
24 Jan 2022 | INR | 66.55 | 67.7 | 64.9 | 65.15 | 65.15 | -2.65 (-3.91%) | 327,397 |
21 Jan 2022 | INR | 67.7 | 68.15 | 67.25 | 67.8 | 67.8 | -0.15 (-0.22%) | 183,493 |
20 Jan 2022 | INR | 67.75 | 69 | 67.7 | 67.95 | 67.95 | +0.05 (+0.07%) | 158,198 |
19 Jan 2022 | INR | 68.7 | 69.05 | 67.75 | 67.9 | 67.9 | -0.9 (-1.31%) | 145,220 |
18 Jan 2022 | INR | 69 | 70.1 | 68.4 | 68.8 | 68.8 | -0.9 (-1.29%) | 137,869 |
17 Jan 2022 | INR | 69.9 | 70.55 | 69.5 | 69.7 | 69.7 | -0.2 (-0.29%) | 165,397 |
14 Jan 2022 | INR | 71.75 | 71.75 | 69.45 | 69.9 | 69.9 | +0.1 (+0.14%) | 158,164 |
13 Jan 2022 | INR | 69.8 | 70.7 | 69 | 69.8 | 69.8 | 0.0 (0.0%) | 90,289 |
12 Jan 2022 | INR | 70.5 | 71.5 | 69.4 | 69.8 | 69.8 | -0.35 (-0.50%) | 210,358 |
11 Jan 2022 | INR | 72.2 | 72.2 | 70 | 70.15 | 70.15 | -1.5 (-2.09%) | 197,200 |
10 Jan 2022 | INR | 71.55 | 72.25 | 71.05 | 71.65 | 71.65 | +0.1 (+0.14%) | 175,206 |
7 Jan 2022 | INR | 73.6 | 74.9 | 71.25 | 71.55 | 71.55 | -0.25 (-0.35%) | 290,382 |
6 Jan 2022 | INR | 72.3 | 73.75 | 71.05 | 71.8 | 71.8 | -1.4 (-1.91%) | 267,856 |
5 Jan 2022 | INR | 70.8 | 75.9 | 70.05 | 73.2 | 73.2 | +2.4 (+3.39%) | 529,726 |
4 Jan 2022 | INR | 68.95 | 71.75 | 68 | 70.8 | 70.8 | +2.55 (+3.74%) | 221,942 |
3 Jan 2022 | INR | 68.3 | 68.9 | 68.05 | 68.25 | 68.25 | -0.2 (-0.29%) | 149,927 |
31 Dec 2021 | INR | 66.2 | 68.8 | 66.2 | 68.45 | 68.45 | +1.6 (+2.39%) | 153,863 |
30 Dec 2021 | INR | 67.65 | 67.65 | 66.4 | 66.85 | 66.85 | -0.5 (-0.74%) | 195,154 |
29 Dec 2021 | INR | 67.95 | 68 | 66.95 | 67.35 | 67.35 | -0.3 (-0.44%) | 86,245 |
28 Dec 2021 | INR | 67 | 68.6 | 67 | 67.65 | 67.65 | +0.35 (+0.52%) | 114,728 |
27 Dec 2021 | INR | 65.3 | 68.3 | 65.3 | 67.3 | 67.3 | -0.5 (-0.74%) | 109,727 |
24 Dec 2021 | INR | 68.25 | 68.65 | 66.8 | 67.8 | 67.8 | +0.2 (+0.30%) | 113,204 |
23 Dec 2021 | INR | 68.15 | 68.15 | 67.5 | 67.6 | 67.6 | +0.1 (+0.15%) | 62,624 |