Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 29.45 | 30.45 | 28.95 | 29.95 | 29.95 | +0.95 (+3.28%) | 221,984 |
2 Feb 2022 | INR | 29.25 | 30 | 28.6 | 29 | 29 | -0.85 (-2.85%) | 103,073 |
1 Feb 2022 | INR | 29.45 | 30.2 | 28.6 | 29.85 | 29.85 | +1.05 (+3.65%) | 114,047 |
31 Jan 2022 | INR | 28.3 | 29.55 | 27.6 | 28.8 | 28.8 | +0.5 (+1.77%) | 178,716 |
28 Jan 2022 | INR | 30 | 30 | 28.05 | 28.3 | 28.3 | -1.2 (-4.07%) | 207,944 |
27 Jan 2022 | INR | 27 | 29.5 | 27 | 29.5 | 29.5 | +1.4 (+4.98%) | 181,152 |
25 Jan 2022 | INR | 28.5 | 29.3 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 223,774 |
24 Jan 2022 | INR | 30.25 | 31.45 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 151,682 |
21 Jan 2022 | INR | 32.5 | 32.55 | 30.5 | 31.1 | 31.1 | -0.65 (-2.05%) | 175,059 |
20 Jan 2022 | INR | 32 | 32.9 | 31.55 | 31.75 | 31.75 | -0.85 (-2.61%) | 207,308 |
19 Jan 2022 | INR | 31.5 | 33.15 | 31.3 | 32.6 | 32.6 | +0.4 (+1.24%) | 193,662 |
18 Jan 2022 | INR | 34.9 | 34.9 | 32 | 32.2 | 32.2 | -1.45 (-4.31%) | 443,457 |
17 Jan 2022 | INR | 32.1 | 33.7 | 31.65 | 33.65 | 33.65 | +1.55 (+4.83%) | 569,430 |
14 Jan 2022 | INR | 31.15 | 32.65 | 30.5 | 32.1 | 32.1 | +1 (+3.22%) | 433,411 |
13 Jan 2022 | INR | 29.65 | 31.1 | 29.5 | 31.1 | 31.1 | +1.45 (+4.89%) | 338,200 |
12 Jan 2022 | INR | 30.1 | 30.5 | 29.15 | 29.65 | 29.65 | -0.45 (-1.50%) | 132,727 |
11 Jan 2022 | INR | 31.6 | 31.6 | 30 | 30.1 | 30.1 | -0.7 (-2.27%) | 275,469 |
10 Jan 2022 | INR | 32.45 | 32.7 | 30.4 | 30.8 | 30.8 | -0.9 (-2.84%) | 295,053 |
7 Jan 2022 | INR | 33.35 | 33.35 | 31.1 | 31.7 | 31.7 | -0.1 (-0.31%) | 526,217 |
6 Jan 2022 | INR | 29.7 | 31.8 | 29.35 | 31.8 | 31.8 | +1.5 (+4.95%) | 706,285 |
5 Jan 2022 | INR | 29.45 | 30.6 | 28.5 | 30.3 | 30.3 | +0.85 (+2.89%) | 307,061 |
4 Jan 2022 | INR | 30.5 | 30.85 | 29.2 | 29.45 | 29.45 | +0.05 (+0.17%) | 344,602 |
3 Jan 2022 | INR | 28.5 | 29.45 | 27.75 | 29.4 | 29.4 | +1.35 (+4.81%) | 477,950 |
31 Dec 2021 | INR | 27.65 | 28.45 | 27.65 | 28.05 | 28.05 | +0.25 (+0.90%) | 107,656 |
30 Dec 2021 | INR | 29 | 29 | 27.65 | 27.8 | 27.8 | -1 (-3.47%) | 151,831 |
29 Dec 2021 | INR | 29.6 | 29.6 | 28.5 | 28.8 | 28.8 | -0.25 (-0.86%) | 170,266 |
28 Dec 2021 | INR | 28.7 | 29.5 | 28.45 | 29.05 | 29.05 | +0.55 (+1.93%) | 183,627 |
27 Dec 2021 | INR | 29.95 | 29.95 | 28 | 28.5 | 28.5 | -0.25 (-0.87%) | 242,415 |
24 Dec 2021 | INR | 27.8 | 28.9 | 26.95 | 28.75 | 28.75 | +1.2 (+4.36%) | 351,391 |
23 Dec 2021 | INR | 27.45 | 27.55 | 26.05 | 27.55 | 27.55 | +1.3 (+4.95%) | 468,734 |