Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 148.3 | 149.6 | 141.4 | 142.7 | 142.7 | -4.8 (-3.25%) | 286,617 |
7 Feb 2022 | INR | 150.95 | 152.35 | 146.7 | 147.5 | 147.5 | -3.45 (-2.29%) | 93,143 |
4 Feb 2022 | INR | 152.6 | 152.75 | 149.3 | 150.95 | 150.95 | -0.85 (-0.56%) | 99,144 |
3 Feb 2022 | INR | 154 | 155.3 | 150.95 | 151.8 | 151.8 | -1.35 (-0.88%) | 100,248 |
2 Feb 2022 | INR | 152.1 | 158.6 | 152.1 | 153.15 | 153.15 | +2.3 (+1.52%) | 126,743 |
1 Feb 2022 | INR | 153.7 | 154 | 149.1 | 150.85 | 150.85 | +0.1 (+0.07%) | 130,787 |
31 Jan 2022 | INR | 152 | 155.25 | 148.2 | 150.75 | 150.75 | +0.35 (+0.23%) | 155,475 |
28 Jan 2022 | INR | 153.35 | 157 | 148 | 150.4 | 150.4 | -2.15 (-1.41%) | 127,942 |
27 Jan 2022 | INR | 154 | 155.5 | 150.6 | 152.55 | 152.55 | -2.55 (-1.64%) | 86,449 |
25 Jan 2022 | INR | 149.9 | 157 | 149 | 155.1 | 155.1 | +4.15 (+2.75%) | 211,596 |
24 Jan 2022 | INR | 161.45 | 162.45 | 148.6 | 150.95 | 150.95 | -10.5 (-6.50%) | 206,148 |
21 Jan 2022 | INR | 162.4 | 165.75 | 159.25 | 161.45 | 161.45 | -1.25 (-0.77%) | 111,029 |
20 Jan 2022 | INR | 164 | 164.45 | 161.85 | 162.7 | 162.7 | -0.85 (-0.52%) | 76,244 |
19 Jan 2022 | INR | 165.65 | 166.2 | 162.55 | 163.55 | 163.55 | -1.65 (-1.00%) | 195,231 |
18 Jan 2022 | INR | 169.75 | 171.8 | 164.1 | 165.2 | 165.2 | -3.1 (-1.84%) | 407,794 |
17 Jan 2022 | INR | 169.7 | 176 | 168 | 168.3 | 168.3 | -1.4 (-0.82%) | 774,010 |
14 Jan 2022 | INR | 167.1 | 170.1 | 167.1 | 169.7 | 169.7 | +1.9 (+1.13%) | 246,063 |
13 Jan 2022 | INR | 168.8 | 170.65 | 166.6 | 167.8 | 167.8 | -0.35 (-0.21%) | 260,938 |
12 Jan 2022 | INR | 168.9 | 170.1 | 166.6 | 168.15 | 168.15 | +0.4 (+0.24%) | 155,580 |
11 Jan 2022 | INR | 170.05 | 171.9 | 167.25 | 167.75 | 167.75 | -1.85 (-1.09%) | 106,763 |
10 Jan 2022 | INR | 168 | 174.6 | 167 | 169.6 | 169.6 | +1.25 (+0.74%) | 592,162 |
7 Jan 2022 | INR | 170.2 | 171 | 166.9 | 168.35 | 168.35 | -1.35 (-0.80%) | 133,596 |
6 Jan 2022 | INR | 169.8 | 171 | 168.75 | 169.7 | 169.7 | -0.75 (-0.44%) | 123,975 |
5 Jan 2022 | INR | 171.6 | 174.5 | 168.3 | 170.45 | 170.45 | -1.1 (-0.64%) | 222,642 |
4 Jan 2022 | INR | 173.75 | 175 | 171 | 171.55 | 171.55 | -1.35 (-0.78%) | 99,658 |
3 Jan 2022 | INR | 173 | 176 | 172.15 | 172.9 | 172.9 | -0.4 (-0.23%) | 134,178 |
31 Dec 2021 | INR | 172.65 | 175.8 | 169.35 | 173.3 | 173.3 | +1.3 (+0.76%) | 141,014 |
30 Dec 2021 | INR | 170.95 | 174.05 | 169.75 | 172 | 172 | +1.65 (+0.97%) | 84,158 |
29 Dec 2021 | INR | 171.75 | 175.2 | 168.3 | 170.35 | 170.35 | -1.3 (-0.76%) | 107,119 |
28 Dec 2021 | INR | 171.45 | 173.55 | 170 | 171.65 | 171.65 | +1.5 (+0.88%) | 63,682 |