Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 32.5 | 33.45 | 32.5 | 32.9 | 32.9 | -0.7 (-2.08%) | 43,538 |
2 Feb 2022 | INR | 33.35 | 34.45 | 33.15 | 33.6 | 33.6 | +0.6 (+1.82%) | 24,067 |
1 Feb 2022 | INR | 33.45 | 33.5 | 32.75 | 33 | 33 | -0.15 (-0.45%) | 39,806 |
31 Jan 2022 | INR | 35.7 | 35.7 | 32.7 | 33.15 | 33.15 | -0.35 (-1.04%) | 45,342 |
28 Jan 2022 | INR | 35.75 | 35.8 | 33.3 | 33.5 | 33.5 | -0.25 (-0.74%) | 107,368 |
27 Jan 2022 | INR | 32.95 | 35.1 | 32.1 | 33.75 | 33.75 | +2.1 (+6.64%) | 225,162 |
25 Jan 2022 | INR | 32.25 | 32.4 | 31.1 | 31.65 | 31.65 | 0.0 (0.0%) | 28,602 |
24 Jan 2022 | INR | 32.45 | 32.45 | 31.05 | 31.65 | 31.65 | -0.8 (-2.47%) | 143,257 |
21 Jan 2022 | INR | 33.6 | 33.75 | 32.25 | 32.45 | 32.45 | -0.75 (-2.26%) | 78,568 |
20 Jan 2022 | INR | 33.65 | 34.2 | 32.6 | 33.2 | 33.2 | -0.1 (-0.30%) | 69,036 |
19 Jan 2022 | INR | 33.5 | 34.2 | 33.1 | 33.3 | 33.3 | -0.65 (-1.91%) | 79,149 |
18 Jan 2022 | INR | 35.55 | 35.55 | 33.8 | 33.95 | 33.95 | -1 (-2.86%) | 124,806 |
17 Jan 2022 | INR | 35.1 | 35.9 | 34.75 | 34.95 | 34.95 | -0.65 (-1.83%) | 115,645 |
14 Jan 2022 | INR | 35.95 | 36.45 | 35.2 | 35.6 | 35.6 | +0.3 (+0.85%) | 291,388 |
13 Jan 2022 | INR | 35.35 | 36 | 34.6 | 35.3 | 35.3 | +0.55 (+1.58%) | 452,270 |
12 Jan 2022 | INR | 36.45 | 36.45 | 34.5 | 34.75 | 34.75 | -0.4 (-1.14%) | 179,592 |
11 Jan 2022 | INR | 35.25 | 36.5 | 34.2 | 35.15 | 35.15 | +0.3 (+0.86%) | 342,419 |
10 Jan 2022 | INR | 33.6 | 35.8 | 32.75 | 34.85 | 34.85 | +2 (+6.09%) | 249,727 |
7 Jan 2022 | INR | 32.6 | 33.55 | 32.6 | 32.85 | 32.85 | -0.7 (-2.09%) | 78,390 |
6 Jan 2022 | INR | 32 | 34.05 | 32 | 33.55 | 33.55 | +0.75 (+2.29%) | 186,375 |
5 Jan 2022 | INR | 33.5 | 33.5 | 32.25 | 32.8 | 32.8 | -0.3 (-0.91%) | 72,361 |
4 Jan 2022 | INR | 34.4 | 34.4 | 32.65 | 33.1 | 33.1 | +0.65 (+2.00%) | 128,703 |
3 Jan 2022 | INR | 32.45 | 32.7 | 32.15 | 32.45 | 32.45 | +0.35 (+1.09%) | 82,702 |
31 Dec 2021 | INR | 31.6 | 32.65 | 31.6 | 32.1 | 32.1 | -0.05 (-0.16%) | 41,315 |
30 Dec 2021 | INR | 32.8 | 33.25 | 32.05 | 32.15 | 32.15 | -0.6 (-1.83%) | 52,437 |
29 Dec 2021 | INR | 33.4 | 33.4 | 32.5 | 32.75 | 32.75 | -0.5 (-1.50%) | 132,879 |
28 Dec 2021 | INR | 33.8 | 34.75 | 30.7 | 33.25 | 33.25 | +2.35 (+7.61%) | 400,196 |
27 Dec 2021 | INR | 31.1 | 31.6 | 30.8 | 30.9 | 30.9 | -0.5 (-1.59%) | 161,868 |
24 Dec 2021 | INR | 31.9 | 32.15 | 31.25 | 31.4 | 31.4 | -0.2 (-0.63%) | 28,563 |
23 Dec 2021 | INR | 32.35 | 32.35 | 31.4 | 31.6 | 31.6 | -0.15 (-0.47%) | 73,960 |