Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 90.5 | 90.85 | 86.3 | 87.65 | 87.65 | -2.3 (-2.56%) | 146,455 |
4 Feb 2022 | INR | 90.45 | 91 | 89.4 | 89.95 | 89.95 | +0.5 (+0.56%) | 122,981 |
3 Feb 2022 | INR | 89 | 91.45 | 88.3 | 89.45 | 89.45 | +0.25 (+0.28%) | 274,541 |
2 Feb 2022 | INR | 92 | 92.4 | 89 | 89.2 | 89.2 | -4.3 (-4.60%) | 529,498 |
1 Feb 2022 | INR | 97.8 | 97.95 | 91.8 | 93.5 | 93.5 | -3.35 (-3.46%) | 295,266 |
31 Jan 2022 | INR | 95.8 | 99.9 | 95.2 | 96.85 | 96.85 | +2.8 (+2.98%) | 374,495 |
28 Jan 2022 | INR | 93.45 | 98 | 93.15 | 94.05 | 94.05 | +1.65 (+1.79%) | 296,018 |
27 Jan 2022 | INR | 92 | 94.75 | 88.4 | 92.4 | 92.4 | -0.5 (-0.54%) | 396,977 |
25 Jan 2022 | INR | 82.9 | 94 | 81.45 | 92.9 | 92.9 | +10.05 (+12.13%) | 484,628 |
24 Jan 2022 | INR | 90 | 90.05 | 82.1 | 82.85 | 82.85 | -7 (-7.79%) | 270,243 |
21 Jan 2022 | INR | 93.85 | 94.75 | 88.9 | 89.85 | 89.85 | -5 (-5.27%) | 248,157 |
20 Jan 2022 | INR | 93.5 | 96 | 93.25 | 94.85 | 94.85 | +1.15 (+1.23%) | 156,686 |
19 Jan 2022 | INR | 92.95 | 94.9 | 91 | 93.7 | 93.7 | +1.2 (+1.30%) | 246,379 |
18 Jan 2022 | INR | 97.75 | 98.9 | 90.8 | 92.5 | 92.5 | -4.55 (-4.69%) | 306,138 |
17 Jan 2022 | INR | 97.95 | 101 | 95.65 | 97.05 | 97.05 | +0.05 (+0.05%) | 441,581 |
14 Jan 2022 | INR | 96.65 | 99 | 96.05 | 97 | 97 | +0.3 (+0.31%) | 221,536 |
13 Jan 2022 | INR | 97.25 | 99.5 | 92.65 | 96.7 | 96.7 | +0.05 (+0.05%) | 382,048 |
12 Jan 2022 | INR | 101.25 | 102.25 | 93.25 | 96.65 | 96.65 | -2.6 (-2.62%) | 599,096 |
11 Jan 2022 | INR | 96.15 | 104.95 | 95.1 | 99.25 | 99.25 | +3.6 (+3.76%) | 2,267,496 |
10 Jan 2022 | INR | 91.45 | 96.4 | 90.85 | 95.65 | 95.65 | +5.45 (+6.04%) | 991,046 |
7 Jan 2022 | INR | 88.6 | 95 | 87.1 | 90.2 | 90.2 | +2.05 (+2.33%) | 1,451,751 |
6 Jan 2022 | INR | 84.5 | 88.6 | 82.5 | 88.15 | 88.15 | +3.15 (+3.71%) | 579,621 |
5 Jan 2022 | INR | 84 | 87.4 | 83.1 | 85 | 85 | +1.05 (+1.25%) | 397,080 |
4 Jan 2022 | INR | 83 | 87.65 | 83 | 83.95 | 83.95 | +1.15 (+1.39%) | 574,418 |
3 Jan 2022 | INR | 82.9 | 85.95 | 81.7 | 82.8 | 82.8 | +1.25 (+1.53%) | 337,107 |
31 Dec 2021 | INR | 80.75 | 84 | 80.75 | 81.55 | 81.55 | +1.1 (+1.37%) | 220,682 |
30 Dec 2021 | INR | 81.5 | 83.3 | 80 | 80.45 | 80.45 | -1.8 (-2.19%) | 120,255 |
29 Dec 2021 | INR | 83.3 | 84.85 | 81.55 | 82.25 | 82.25 | -1.05 (-1.26%) | 221,405 |
28 Dec 2021 | INR | 83.2 | 84.5 | 81.5 | 83.3 | 83.3 | +0.65 (+0.79%) | 443,409 |
27 Dec 2021 | INR | 79 | 85 | 77.15 | 82.65 | 82.65 | +5.65 (+7.34%) | 787,239 |