Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 27.5 | 28.9 | 27.5 | 28.9 | 28.9 | +1.35 (+4.90%) | 3,074 |
2 Feb 2022 | INR | 27.7 | 29.2 | 26.6 | 27.55 | 27.55 | -0.4 (-1.43%) | 733 |
1 Feb 2022 | INR | 28.95 | 30.35 | 27.6 | 27.95 | 27.95 | -1 (-3.45%) | 1,077 |
31 Jan 2022 | INR | 31.5 | 31.85 | 28.85 | 28.95 | 28.95 | -1.4 (-4.61%) | 6,145 |
28 Jan 2022 | INR | 32.45 | 32.45 | 29.8 | 30.35 | 30.35 | -1 (-3.19%) | 611 |
27 Jan 2022 | INR | 30.05 | 31.45 | 28.55 | 31.35 | 31.35 | +1.3 (+4.33%) | 2,028 |
25 Jan 2022 | INR | 28.9 | 30.05 | 28.9 | 30.05 | 30.05 | -0.35 (-1.15%) | 1,199 |
24 Jan 2022 | INR | 32.65 | 33.45 | 30.4 | 30.4 | 30.4 | -1.6 (-5%) | 2,818 |
21 Jan 2022 | INR | 32.25 | 32.25 | 30.65 | 32 | 32 | -0.25 (-0.78%) | 1,835 |
20 Jan 2022 | INR | 34.9 | 34.9 | 32 | 32.25 | 32.25 | -1.4 (-4.16%) | 759 |
19 Jan 2022 | INR | 35.05 | 35.05 | 31.8 | 33.65 | 33.65 | +0.2 (+0.60%) | 1,883 |
18 Jan 2022 | INR | 33.8 | 34.75 | 32 | 33.45 | 33.45 | +0.35 (+1.06%) | 4,496 |
17 Jan 2022 | INR | 33.65 | 33.65 | 31.35 | 33.1 | 33.1 | +0.15 (+0.46%) | 1,186 |
14 Jan 2022 | INR | 33.45 | 33.45 | 31.35 | 32.95 | 32.95 | 0.0 (0.0%) | 2,051 |
13 Jan 2022 | INR | 31.05 | 33.85 | 31.05 | 32.95 | 32.95 | +0.35 (+1.07%) | 4,861 |
12 Jan 2022 | INR | 34.85 | 34.85 | 31.55 | 32.6 | 32.6 | -0.6 (-1.81%) | 6,496 |
11 Jan 2022 | INR | 33.15 | 33.25 | 31.1 | 33.2 | 33.2 | +1.5 (+4.73%) | 7,285 |
10 Jan 2022 | INR | 31.85 | 32.1 | 30.8 | 31.7 | 31.7 | +1.1 (+3.59%) | 3,734 |
7 Jan 2022 | INR | 29.65 | 31.95 | 29.6 | 30.6 | 30.6 | -0.2 (-0.65%) | 2,662 |
6 Jan 2022 | INR | 29.5 | 31.4 | 28.75 | 30.8 | 30.8 | +0.8 (+2.67%) | 1,336 |
5 Jan 2022 | INR | 28.75 | 30.15 | 28.75 | 30 | 30 | +1.25 (+4.35%) | 3,293 |
4 Jan 2022 | INR | 30.1 | 31.5 | 28.75 | 28.75 | 28.75 | -1.25 (-4.17%) | 4,303 |
3 Jan 2022 | INR | 30.5 | 30.55 | 27.65 | 30 | 30 | +0.9 (+3.09%) | 7,737 |
31 Dec 2021 | INR | 27.9 | 29.2 | 26.55 | 29.1 | 29.1 | +1.2 (+4.30%) | 1,632 |
30 Dec 2021 | INR | 27.9 | 27.9 | 27.85 | 27.9 | 27.9 | +1.3 (+4.89%) | 657 |
29 Dec 2021 | INR | 26.5 | 26.95 | 26.5 | 26.6 | 26.6 | +0.9 (+3.50%) | 935 |
28 Dec 2021 | INR | 23.4 | 25.7 | 23.35 | 25.7 | 25.7 | +1.2 (+4.90%) | 938 |
27 Dec 2021 | INR | 25.75 | 25.75 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 2,256 |
24 Dec 2021 | INR | 26 | 26 | 24.7 | 25.75 | 25.75 | -0.2 (-0.77%) | 1,768 |
23 Dec 2021 | INR | 27.3 | 28.5 | 25.95 | 25.95 | 25.95 | -1.35 (-4.95%) | 323 |