Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 61.75 | 61.75 | 57.6 | 61.3 | 61.3 | +1.65 (+2.77%) | 168,321 |
8 Feb 2022 | INR | 58.95 | 60.8 | 55.1 | 59.65 | 59.65 | +1.7 (+2.93%) | 428,583 |
7 Feb 2022 | INR | 61.65 | 63 | 57.2 | 57.95 | 57.95 | -2.2 (-3.66%) | 319,807 |
4 Feb 2022 | INR | 60.1 | 63.9 | 59.6 | 60.15 | 60.15 | -2.5 (-3.99%) | 277,092 |
3 Feb 2022 | INR | 65 | 67.35 | 62.5 | 62.65 | 62.65 | -3.1 (-4.71%) | 361,903 |
2 Feb 2022 | INR | 66.5 | 69.7 | 65 | 65.75 | 65.75 | -2.55 (-3.73%) | 156,395 |
1 Feb 2022 | INR | 69.9 | 72.9 | 68.25 | 68.3 | 68.3 | -3.5 (-4.87%) | 200,373 |
31 Jan 2022 | INR | 69.5 | 74.55 | 67.45 | 71.8 | 71.8 | +0.8 (+1.13%) | 375,891 |
28 Jan 2022 | INR | 70.9 | 72.9 | 68.5 | 71 | 71 | +1.55 (+2.23%) | 372,123 |
27 Jan 2022 | INR | 62.85 | 69.45 | 62.85 | 69.45 | 69.45 | +3.3 (+4.99%) | 625,569 |
25 Jan 2022 | INR | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -3.45 (-4.96%) | 106,894 |
24 Jan 2022 | INR | 70.1 | 71.75 | 69.6 | 69.6 | 69.6 | -3.65 (-4.98%) | 158,183 |
21 Jan 2022 | INR | 75.5 | 75.5 | 72 | 73.25 | 73.25 | +1.3 (+1.81%) | 1,272,970 |
20 Jan 2022 | INR | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | +3.4 (+4.96%) | 218,237 |
19 Jan 2022 | INR | 68.55 | 68.55 | 68 | 68.55 | 68.55 | +3.25 (+4.98%) | 331,597 |
18 Jan 2022 | INR | 65.3 | 65.3 | 63.45 | 65.3 | 65.3 | +3.1 (+4.98%) | 738,201 |
17 Jan 2022 | INR | 56.3 | 62.2 | 56.3 | 62.2 | 62.2 | +2.95 (+4.98%) | 656,061 |
14 Jan 2022 | INR | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -3.1 (-4.97%) | 106,038 |
13 Jan 2022 | INR | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -3.25 (-4.95%) | 82,254 |
12 Jan 2022 | INR | 65.6 | 67.7 | 65.6 | 65.6 | 65.6 | -3.45 (-5.00%) | 320,724 |
11 Jan 2022 | INR | 72.65 | 73.4 | 69.05 | 69.05 | 69.05 | -3.6 (-4.96%) | 440,509 |
10 Jan 2022 | INR | 72 | 77.95 | 71.25 | 72.65 | 72.65 | -2.3 (-3.07%) | 1,087,211 |
7 Jan 2022 | INR | 80 | 80.7 | 74.95 | 74.95 | 74.95 | -3.9 (-4.95%) | 405,288 |
6 Jan 2022 | INR | 76.9 | 82.5 | 76.9 | 78.85 | 78.85 | -2.05 (-2.53%) | 732,591 |
5 Jan 2022 | INR | 87.75 | 87.75 | 80.9 | 80.9 | 80.9 | -4.25 (-4.99%) | 920,857 |
4 Jan 2022 | INR | 85 | 85.15 | 81.1 | 85.15 | 85.15 | +4.05 (+4.99%) | 1,139,379 |
3 Jan 2022 | INR | 73.4 | 81.1 | 73.4 | 81.1 | 81.1 | +3.85 (+4.98%) | 1,312,039 |
31 Dec 2021 | INR | 84 | 84.75 | 76.75 | 77.25 | 77.25 | -3.5 (-4.33%) | 1,810,492 |
30 Dec 2021 | INR | 80.75 | 80.75 | 77.1 | 80.75 | 80.75 | +3.8 (+4.94%) | 1,470,286 |
29 Dec 2021 | INR | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | +3.65 (+4.98%) | 179,882 |