Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 80.85 | 83.55 | 76.8 | 81.75 | 4.0875 | +0.9 (+1.11%) | 4,638,510 |
4 Feb 2022 | INR | 81.45 | 81.9 | 77.55 | 80.85 | 4.0425 | -0.6 (-0.74%) | 2,020,920 |
3 Feb 2022 | INR | 81.45 | 84 | 79.95 | 81.45 | 4.0725 | -2.7 (-3.21%) | 1,172,100 |
2 Feb 2022 | INR | 81.3 | 87.45 | 80.1 | 84.15 | 4.2075 | +0.15 (+0.18%) | 1,055,010 |
1 Feb 2022 | INR | 91.05 | 91.05 | 84 | 84 | 4.2 | -4.35 (-4.92%) | 1,307,160 |
31 Jan 2022 | INR | 88.05 | 88.95 | 86.25 | 88.35 | 4.4175 | +3 (+3.51%) | 7,478,550 |
28 Jan 2022 | INR | 82.05 | 86.1 | 78 | 85.35 | 4.2675 | +3.3 (+4.02%) | 3,275,580 |
27 Jan 2022 | INR | 80.1 | 84 | 80.1 | 82.05 | 4.1025 | -2.25 (-2.67%) | 1,015,770 |
25 Jan 2022 | INR | 78.45 | 85.05 | 77.25 | 84.3 | 4.215 | +3 (+3.69%) | 962,820 |
24 Jan 2022 | INR | 88.5 | 88.95 | 80.7 | 81.3 | 4.065 | -3.6 (-4.24%) | 1,126,710 |
21 Jan 2022 | INR | 79.05 | 87 | 78.9 | 84.9 | 4.245 | +1.95 (+2.35%) | 2,574,630 |
20 Jan 2022 | INR | 86.55 | 86.55 | 82.95 | 82.95 | 4.1475 | -4.35 (-4.98%) | 1,454,700 |
19 Jan 2022 | INR | 88.65 | 88.65 | 84.45 | 87.3 | 4.365 | +0.6 (+0.69%) | 1,644,660 |
18 Jan 2022 | INR | 88.95 | 88.95 | 85.05 | 86.7 | 4.335 | +1.8 (+2.12%) | 2,970,630 |
17 Jan 2022 | INR | 76.95 | 84.9 | 76.95 | 84.9 | 4.245 | +3.9 (+4.81%) | 6,133,380 |
14 Jan 2022 | INR | 81 | 81 | 81 | 81 | 4.05 | -4.2 (-4.93%) | 1,342,020 |
13 Jan 2022 | INR | 85.2 | 85.2 | 85.2 | 85.2 | 4.26 | -4.5 (-5.02%) | 271,350 |
12 Jan 2022 | INR | 89.7 | 89.7 | 89.7 | 89.7 | 4.485 | -4.65 (-4.93%) | 667,020 |
11 Jan 2022 | INR | 104.25 | 104.25 | 94.35 | 94.35 | 4.7175 | -4.95 (-4.98%) | 26,188,800 |
10 Jan 2022 | INR | 99.3 | 99.3 | 99.3 | 99.3 | 4.965 | +4.65 (+4.91%) | 4,984,470 |
7 Jan 2022 | INR | 94.65 | 94.65 | 91.95 | 94.65 | 4.7325 | +4.5 (+4.99%) | 7,746,360 |
6 Jan 2022 | INR | 86.7 | 90.15 | 84.45 | 90.15 | 4.5075 | +4.2 (+4.89%) | 12,306,180 |
5 Jan 2022 | INR | 86.25 | 86.25 | 81.15 | 85.95 | 4.2975 | +3.9 (+4.75%) | 6,717,390 |
4 Jan 2022 | INR | 82.05 | 82.05 | 78.3 | 82.05 | 4.1025 | +3.75 (+4.79%) | 12,344,820 |
3 Jan 2022 | INR | 78.3 | 78.3 | 78.3 | 78.3 | 3.915 | +3.75 (+5.03%) | 633,060 |
31 Dec 2021 | INR | 74.55 | 74.55 | 73.65 | 74.55 | 3.7275 | +3.6 (+5.07%) | 4,831,710 |
30 Dec 2021 | INR | 70.95 | 70.95 | 70.95 | 70.95 | 3.5475 | +3.3 (+4.88%) | 3,782,310 |
29 Dec 2021 | INR | 67.65 | 67.65 | 67.65 | 67.65 | 3.3825 | +3.3 (+5.13%) | 5,579,970 |
28 Dec 2021 | INR | 64.35 | 64.35 | 64.35 | 64.35 | 3.2175 | +3 (+4.89%) | 333,690 |
27 Dec 2021 | INR | 60.45 | 61.35 | 59.25 | 61.35 | 3.0675 | +2.85 (+4.87%) | 74,430 |