Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 72 | 74.45 | 68.85 | 70.15 | 70.15 | -2.3 (-3.17%) | 81,931 |
7 Feb 2022 | INR | 74.15 | 75.35 | 70.1 | 72.45 | 72.45 | +0.65 (+0.91%) | 277,953 |
4 Feb 2022 | INR | 71.8 | 71.8 | 70 | 71.8 | 71.8 | +3.4 (+4.97%) | 171,004 |
3 Feb 2022 | INR | 68 | 68.4 | 65 | 68.4 | 68.4 | +3.25 (+4.99%) | 91,997 |
2 Feb 2022 | INR | 61.5 | 65.15 | 61 | 65.15 | 65.15 | +3.1 (+5.00%) | 55,325 |
1 Feb 2022 | INR | 60.3 | 62.1 | 57.2 | 62.05 | 62.05 | +2.9 (+4.90%) | 75,460 |
31 Jan 2022 | INR | 62.45 | 63.55 | 58.8 | 59.15 | 59.15 | -2.45 (-3.98%) | 62,768 |
28 Jan 2022 | INR | 57.05 | 61.6 | 57.05 | 61.6 | 61.6 | +2.9 (+4.94%) | 41,522 |
27 Jan 2022 | INR | 56.3 | 59.2 | 56.1 | 58.7 | 58.7 | -0.2 (-0.34%) | 49,143 |
25 Jan 2022 | INR | 56.15 | 59.85 | 56.05 | 58.9 | 58.9 | -0.1 (-0.17%) | 63,952 |
24 Jan 2022 | INR | 62.3 | 62.3 | 59 | 59 | 59 | -3.1 (-4.99%) | 46,282 |
21 Jan 2022 | INR | 62.1 | 64.65 | 61.65 | 62.1 | 62.1 | -2.75 (-4.24%) | 115,572 |
20 Jan 2022 | INR | 66.65 | 66.65 | 63.55 | 64.85 | 64.85 | -2 (-2.99%) | 85,947 |
19 Jan 2022 | INR | 71.7 | 71.7 | 65.1 | 66.85 | 66.85 | -1.45 (-2.12%) | 103,660 |
18 Jan 2022 | INR | 66.35 | 68.45 | 63.15 | 68.3 | 68.3 | +3.1 (+4.75%) | 156,689 |
17 Jan 2022 | INR | 60.05 | 65.2 | 60 | 65.2 | 65.2 | +3.1 (+4.99%) | 148,540 |
14 Jan 2022 | INR | 62.05 | 64 | 59.25 | 62.1 | 62.1 | -0.1 (-0.16%) | 109,039 |
13 Jan 2022 | INR | 62.25 | 62.95 | 60.55 | 62.2 | 62.2 | -1 (-1.58%) | 298,404 |
12 Jan 2022 | INR | 63.4 | 66.4 | 60.15 | 63.2 | 63.2 | -0.05 (-0.08%) | 149,701 |
11 Jan 2022 | INR | 63.5 | 66.4 | 63 | 63.25 | 63.25 | -3.05 (-4.60%) | 202,562 |
10 Jan 2022 | INR | 68.6 | 68.6 | 65.35 | 66.3 | 66.3 | -2.45 (-3.56%) | 210,012 |
7 Jan 2022 | INR | 63.15 | 68.75 | 63.15 | 68.75 | 68.75 | +3.25 (+4.96%) | 337,343 |
6 Jan 2022 | INR | 65.5 | 65.5 | 65.5 | 65.5 | 65.5 | -3.4 (-4.93%) | 70,695 |
5 Jan 2022 | INR | 71 | 71 | 68.9 | 68.9 | 68.9 | -3.6 (-4.97%) | 99,776 |
4 Jan 2022 | INR | 70.45 | 73.3 | 66.4 | 72.5 | 72.5 | +2.65 (+3.79%) | 697,643 |
3 Jan 2022 | INR | 69.85 | 69.85 | 65.55 | 69.85 | 69.85 | +3.3 (+4.96%) | 686,699 |
31 Dec 2021 | INR | 66.55 | 66.55 | 65.15 | 66.55 | 66.55 | +3.15 (+4.97%) | 517,043 |
30 Dec 2021 | INR | 63.4 | 63.4 | 61.6 | 63.4 | 63.4 | +3 (+4.97%) | 281,300 |
29 Dec 2021 | INR | 60.4 | 60.4 | 58 | 60.4 | 60.4 | +2.85 (+4.95%) | 616,422 |
28 Dec 2021 | INR | 57.1 | 57.55 | 55.5 | 57.55 | 57.55 | +2.7 (+4.92%) | 956,135 |