Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 66.5 | 66.5 | 64.2 | 64.55 | 64.55 | -0.5 (-0.77%) | 80,655 |
8 Feb 2022 | INR | 66.2 | 67.85 | 64.2 | 65.05 | 65.05 | -1.6 (-2.40%) | 108,861 |
7 Feb 2022 | INR | 69.9 | 70 | 66.15 | 66.65 | 66.65 | -1.95 (-2.84%) | 140,697 |
4 Feb 2022 | INR | 66.25 | 75.55 | 65.7 | 68.6 | 68.6 | +2.35 (+3.55%) | 824,859 |
3 Feb 2022 | INR | 66.5 | 67.5 | 65.9 | 66.25 | 66.25 | +0.3 (+0.45%) | 51,266 |
2 Feb 2022 | INR | 68.05 | 69.7 | 65.65 | 65.95 | 65.95 | -1.25 (-1.86%) | 141,160 |
1 Feb 2022 | INR | 67.9 | 69.1 | 66.45 | 67.2 | 67.2 | +0.35 (+0.52%) | 72,635 |
31 Jan 2022 | INR | 68.25 | 69.7 | 63.35 | 66.85 | 66.85 | -2.25 (-3.26%) | 180,301 |
28 Jan 2022 | INR | 75.9 | 79.1 | 68.35 | 69.1 | 69.1 | -5.9 (-7.87%) | 316,630 |
27 Jan 2022 | INR | 75.95 | 75.95 | 73.25 | 75 | 75 | -0.75 (-0.99%) | 39,218 |
25 Jan 2022 | INR | 72.5 | 77.15 | 70.05 | 75.75 | 75.75 | +2.6 (+3.55%) | 91,598 |
24 Jan 2022 | INR | 78 | 78.45 | 71.1 | 73.15 | 73.15 | -6.5 (-8.16%) | 120,609 |
21 Jan 2022 | INR | 81.6 | 83.55 | 79.15 | 79.65 | 79.65 | -1.55 (-1.91%) | 85,507 |
20 Jan 2022 | INR | 80.9 | 83.7 | 80.25 | 81.2 | 81.2 | +0.6 (+0.74%) | 82,282 |
19 Jan 2022 | INR | 81.5 | 82.15 | 80.1 | 80.6 | 80.6 | -0.65 (-0.80%) | 66,513 |
18 Jan 2022 | INR | 84.45 | 87.4 | 80.1 | 81.25 | 81.25 | -2.5 (-2.99%) | 155,854 |
17 Jan 2022 | INR | 80.5 | 86.7 | 80.5 | 83.75 | 83.75 | +2.35 (+2.89%) | 377,618 |
14 Jan 2022 | INR | 80.05 | 82.9 | 79.65 | 81.4 | 81.4 | +0.85 (+1.06%) | 81,288 |
13 Jan 2022 | INR | 80 | 81.8 | 79.2 | 80.55 | 80.55 | -0.3 (-0.37%) | 74,618 |
12 Jan 2022 | INR | 81 | 84.8 | 80.1 | 80.85 | 80.85 | +1.25 (+1.57%) | 205,852 |
11 Jan 2022 | INR | 79.4 | 80.9 | 79 | 79.6 | 79.6 | -0.15 (-0.19%) | 68,814 |
10 Jan 2022 | INR | 81.25 | 82 | 79.15 | 79.75 | 79.75 | -0.35 (-0.44%) | 101,759 |
7 Jan 2022 | INR | 81.2 | 83.55 | 78 | 80.1 | 80.1 | -1.95 (-2.38%) | 197,095 |
6 Jan 2022 | INR | 78.85 | 83 | 78.05 | 82.05 | 82.05 | +2 (+2.50%) | 132,066 |
5 Jan 2022 | INR | 80 | 80.75 | 78.4 | 80.05 | 80.05 | +0.4 (+0.50%) | 93,653 |
4 Jan 2022 | INR | 79.7 | 81 | 78 | 79.65 | 79.65 | -0.8 (-0.99%) | 172,948 |
3 Jan 2022 | INR | 82.35 | 82.35 | 79.7 | 80.45 | 80.45 | -1 (-1.23%) | 96,780 |
31 Dec 2021 | INR | 82 | 85 | 79.6 | 81.45 | 81.45 | +1.8 (+2.26%) | 249,379 |
30 Dec 2021 | INR | 82 | 82.05 | 78.65 | 79.65 | 79.65 | -1.85 (-2.27%) | 89,624 |
29 Dec 2021 | INR | 83 | 86.85 | 80.6 | 81.5 | 81.5 | -1.5 (-1.81%) | 294,065 |