Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 141.9 | 143.35 | 140.05 | 140.8 | 140.8 | -2.05 (-1.44%) | 2,725 |
2 Feb 2022 | INR | 143.35 | 146.25 | 142 | 142.85 | 142.85 | +0.2 (+0.14%) | 6,080 |
1 Feb 2022 | INR | 141.85 | 145.05 | 140.5 | 142.65 | 142.65 | +1.65 (+1.17%) | 10,842 |
31 Jan 2022 | INR | 139.2 | 143.3 | 139.2 | 141 | 141 | +3.25 (+2.36%) | 7,833 |
28 Jan 2022 | INR | 139.45 | 142.8 | 137 | 137.75 | 137.75 | -1.7 (-1.22%) | 10,705 |
27 Jan 2022 | INR | 136.15 | 141.5 | 133.5 | 139.45 | 139.45 | +0.85 (+0.61%) | 12,092 |
25 Jan 2022 | INR | 133.05 | 139.8 | 130.9 | 138.6 | 138.6 | +4.05 (+3.01%) | 13,807 |
24 Jan 2022 | INR | 146.75 | 146.75 | 133.05 | 134.55 | 134.55 | -12.2 (-8.31%) | 46,739 |
21 Jan 2022 | INR | 148 | 151.4 | 144.1 | 146.75 | 146.75 | +1.4 (+0.96%) | 29,054 |
20 Jan 2022 | INR | 146.45 | 149 | 144.4 | 145.35 | 145.35 | +0.1 (+0.07%) | 11,262 |
19 Jan 2022 | INR | 143 | 146.8 | 140.85 | 145.25 | 145.25 | +1.5 (+1.04%) | 27,135 |
18 Jan 2022 | INR | 147.4 | 152.7 | 141.8 | 143.75 | 143.75 | -3.15 (-2.14%) | 56,611 |
17 Jan 2022 | INR | 146 | 148 | 143.55 | 146.9 | 146.9 | +2.1 (+1.45%) | 16,450 |
14 Jan 2022 | INR | 142.1 | 146.4 | 140 | 144.8 | 144.8 | +3.6 (+2.55%) | 15,045 |
13 Jan 2022 | INR | 145.4 | 145.4 | 139.85 | 141.2 | 141.2 | -4.2 (-2.89%) | 9,778 |
12 Jan 2022 | INR | 145 | 149.5 | 144.2 | 145.4 | 145.4 | +0.3 (+0.21%) | 35,046 |
11 Jan 2022 | INR | 145 | 147.4 | 141.7 | 145.1 | 145.1 | +1.75 (+1.22%) | 17,912 |
10 Jan 2022 | INR | 143.55 | 147 | 142.7 | 143.35 | 143.35 | -0.2 (-0.14%) | 27,103 |
7 Jan 2022 | INR | 138.7 | 147.45 | 138.7 | 143.55 | 143.55 | +6.2 (+4.51%) | 26,762 |
6 Jan 2022 | INR | 137.45 | 139 | 136.8 | 137.35 | 137.35 | -1.25 (-0.90%) | 5,996 |
5 Jan 2022 | INR | 139.85 | 140.4 | 137.4 | 138.6 | 138.6 | -0.9 (-0.65%) | 7,025 |
4 Jan 2022 | INR | 137.4 | 140.95 | 137.25 | 139.5 | 139.5 | +0.35 (+0.25%) | 5,429 |
3 Jan 2022 | INR | 139.9 | 142.95 | 138 | 139.15 | 139.15 | -0.05 (-0.04%) | 28,451 |
31 Dec 2021 | INR | 138.7 | 141.25 | 138.35 | 139.2 | 139.2 | +0.8 (+0.58%) | 11,544 |
30 Dec 2021 | INR | 146.6 | 146.6 | 136.7 | 138.4 | 138.4 | -12.2 (-8.10%) | 36,880 |
29 Dec 2021 | INR | 137 | 159.6 | 135 | 150.6 | 150.6 | +13.85 (+10.13%) | 110,031 |
28 Dec 2021 | INR | 136 | 139 | 134.6 | 136.75 | 136.75 | +1.2 (+0.89%) | 18,774 |
27 Dec 2021 | INR | 133.55 | 137.15 | 132.4 | 135.55 | 135.55 | +4.9 (+3.75%) | 15,897 |
24 Dec 2021 | INR | 133.25 | 133.25 | 129.4 | 130.65 | 130.65 | -1.1 (-0.83%) | 6,700 |
23 Dec 2021 | INR | 131.3 | 133.55 | 131.25 | 131.75 | 131.75 | +3.15 (+2.45%) | 3,851 |