Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 73.8 | 75.4 | 72.5 | 72.75 | 72.75 | -0.25 (-0.34%) | 440,941 |
4 Feb 2022 | INR | 74 | 74.5 | 72.2 | 73 | 73 | -0.7 (-0.95%) | 587,428 |
3 Feb 2022 | INR | 75 | 75.35 | 73.35 | 73.7 | 73.7 | -0.85 (-1.14%) | 624,834 |
2 Feb 2022 | INR | 73.5 | 75.4 | 73 | 74.55 | 74.55 | +1.7 (+2.33%) | 563,214 |
1 Feb 2022 | INR | 72.7 | 74.7 | 71.25 | 72.85 | 72.85 | -3.3 (-4.33%) | 1,619,247 |
31 Jan 2022 | INR | 77.7 | 78.55 | 75 | 76.15 | 76.15 | -0.6 (-0.78%) | 840,224 |
28 Jan 2022 | INR | 78.15 | 79.4 | 76.35 | 76.75 | 76.75 | -0.55 (-0.71%) | 599,799 |
27 Jan 2022 | INR | 76.3 | 79 | 75.1 | 77.3 | 77.3 | +0.35 (+0.45%) | 1,063,820 |
25 Jan 2022 | INR | 73.55 | 77.7 | 72.75 | 76.95 | 76.95 | +1.2 (+1.58%) | 666,304 |
24 Jan 2022 | INR | 80.85 | 82.85 | 74.85 | 75.75 | 75.75 | -5.35 (-6.60%) | 1,663,660 |
21 Jan 2022 | INR | 82.45 | 82.45 | 78.1 | 81.1 | 81.1 | -1.85 (-2.23%) | 1,412,803 |
20 Jan 2022 | INR | 84.5 | 85.5 | 82.55 | 82.95 | 82.95 | -0.9 (-1.07%) | 1,475,217 |
19 Jan 2022 | INR | 80.45 | 85.25 | 79 | 83.85 | 83.85 | +4.3 (+5.41%) | 3,593,438 |
18 Jan 2022 | INR | 77.45 | 82.7 | 76.85 | 79.55 | 79.55 | +2.55 (+3.31%) | 3,885,382 |
17 Jan 2022 | INR | 77.35 | 78.15 | 76.75 | 77 | 77 | 0.0 (0.0%) | 793,426 |
14 Jan 2022 | INR | 75.8 | 77.8 | 74.65 | 77 | 77 | +1.1 (+1.45%) | 1,385,898 |
13 Jan 2022 | INR | 74.5 | 78 | 73.7 | 75.9 | 75.9 | +1.7 (+2.29%) | 2,581,012 |
12 Jan 2022 | INR | 73.45 | 74.65 | 72.95 | 74.2 | 74.2 | +1.45 (+1.99%) | 704,010 |
11 Jan 2022 | INR | 73.35 | 73.8 | 72.45 | 72.75 | 72.75 | -0.35 (-0.48%) | 595,383 |
10 Jan 2022 | INR | 73.5 | 74.55 | 71.1 | 73.1 | 73.1 | +0.15 (+0.21%) | 1,330,999 |
7 Jan 2022 | INR | 74.95 | 75.55 | 72.8 | 72.95 | 72.95 | -0.55 (-0.75%) | 951,061 |
6 Jan 2022 | INR | 75.5 | 78.3 | 72.55 | 73.5 | 73.5 | -3.1 (-4.05%) | 1,660,788 |
5 Jan 2022 | INR | 77.2 | 77.5 | 75.75 | 76.6 | 76.6 | -0.25 (-0.33%) | 666,427 |
4 Jan 2022 | INR | 79.5 | 79.5 | 76.1 | 76.85 | 76.85 | -1 (-1.28%) | 717,002 |
3 Jan 2022 | INR | 78.1 | 79.8 | 77.35 | 77.85 | 77.85 | +0.4 (+0.52%) | 715,236 |
31 Dec 2021 | INR | 77 | 79.05 | 77 | 77.45 | 77.45 | +0.85 (+1.11%) | 461,234 |
30 Dec 2021 | INR | 77 | 77.9 | 76.4 | 76.6 | 76.6 | -0.4 (-0.52%) | 273,905 |
29 Dec 2021 | INR | 78.7 | 79.25 | 76.6 | 77 | 77 | -1.25 (-1.60%) | 444,075 |
28 Dec 2021 | INR | 77.9 | 79.25 | 77.5 | 78.25 | 78.25 | +1.1 (+1.43%) | 482,472 |
27 Dec 2021 | INR | 77.95 | 79.25 | 76.4 | 77.15 | 77.15 | -0.9 (-1.15%) | 434,148 |