Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 40.1 | 40.1 | 38.15 | 38.75 | 38.75 | +0.55 (+1.44%) | 13,654 |
2 Feb 2022 | INR | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | +1.8 (+4.95%) | 6,637 |
1 Feb 2022 | INR | 39 | 39 | 36 | 36.4 | 36.4 | -1.45 (-3.83%) | 11,428 |
31 Jan 2022 | INR | 39.85 | 39.85 | 37.1 | 37.85 | 37.85 | -1.2 (-3.07%) | 5,101 |
28 Jan 2022 | INR | 39.3 | 39.3 | 37 | 39.05 | 39.05 | +1.55 (+4.13%) | 11,066 |
27 Jan 2022 | INR | 39.1 | 39.1 | 36.4 | 37.5 | 37.5 | -0.8 (-2.09%) | 2,165 |
25 Jan 2022 | INR | 38.15 | 38.7 | 37 | 38.3 | 38.3 | +1.3 (+3.51%) | 3,956 |
24 Jan 2022 | INR | 38.75 | 38.75 | 36.85 | 37 | 37 | -1.75 (-4.52%) | 5,537 |
21 Jan 2022 | INR | 36.8 | 40.35 | 36.8 | 38.75 | 38.75 | +0.3 (+0.78%) | 8,787 |
20 Jan 2022 | INR | 35.65 | 38.75 | 35.65 | 38.45 | 38.45 | +1.15 (+3.08%) | 3,873 |
19 Jan 2022 | INR | 37.7 | 39 | 35.75 | 37.3 | 37.3 | -0.2 (-0.53%) | 7,921 |
18 Jan 2022 | INR | 38.55 | 38.75 | 36.8 | 37.5 | 37.5 | -0.45 (-1.19%) | 7,081 |
17 Jan 2022 | INR | 39.1 | 39.1 | 37.25 | 37.95 | 37.95 | +0.7 (+1.88%) | 12,132 |
14 Jan 2022 | INR | 35 | 37.25 | 35 | 37.25 | 37.25 | +1.75 (+4.93%) | 6,517 |
13 Jan 2022 | INR | 36.4 | 36.4 | 34.75 | 35.5 | 35.5 | -0.15 (-0.42%) | 1,914 |
12 Jan 2022 | INR | 35.65 | 36.5 | 34.6 | 35.65 | 35.65 | +0.5 (+1.42%) | 8,044 |
11 Jan 2022 | INR | 33.4 | 35.5 | 33.4 | 35.15 | 35.15 | +1.1 (+3.23%) | 5,972 |
10 Jan 2022 | INR | 33.7 | 35.6 | 33.7 | 34.05 | 34.05 | -0.45 (-1.30%) | 4,622 |
7 Jan 2022 | INR | 35.05 | 36 | 34.2 | 34.5 | 34.5 | -0.8 (-2.27%) | 2,721 |
6 Jan 2022 | INR | 33.6 | 35.95 | 33.3 | 35.3 | 35.3 | +0.3 (+0.86%) | 3,024 |
5 Jan 2022 | INR | 36.45 | 36.45 | 33.75 | 35 | 35 | +0.1 (+0.29%) | 2,922 |
4 Jan 2022 | INR | 34.3 | 35.3 | 34.3 | 34.9 | 34.9 | -0.4 (-1.13%) | 4,103 |
3 Jan 2022 | INR | 33.15 | 36 | 33.15 | 35.3 | 35.3 | +1 (+2.92%) | 4,644 |
31 Dec 2021 | INR | 34.55 | 36.2 | 33.15 | 34.3 | 34.3 | -0.25 (-0.72%) | 5,079 |
30 Dec 2021 | INR | 33.15 | 35 | 33.15 | 34.55 | 34.55 | +0.35 (+1.02%) | 1,064 |
29 Dec 2021 | INR | 33.4 | 35.4 | 33.4 | 34.2 | 34.2 | +0.15 (+0.44%) | 3,079 |
28 Dec 2021 | INR | 34.95 | 35.7 | 33.25 | 34.05 | 34.05 | +0.05 (+0.15%) | 3,349 |
27 Dec 2021 | INR | 33.5 | 35.2 | 33.2 | 34 | 34 | +0.45 (+1.34%) | 6,443 |
24 Dec 2021 | INR | 34.3 | 34.3 | 33.25 | 33.55 | 33.55 | +0.35 (+1.05%) | 3,239 |
23 Dec 2021 | INR | 34.3 | 34.65 | 33.1 | 33.2 | 33.2 | -1.1 (-3.21%) | 5,783 |