Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 39.1 | 39.25 | 35.95 | 38.05 | 38.05 | -1.75 (-4.40%) | 16,141 |
2 Feb 2022 | INR | 39.3 | 40.95 | 38.65 | 39.8 | 39.8 | -0.9 (-2.21%) | 1,525 |
1 Feb 2022 | INR | 40.9 | 40.95 | 38.5 | 40.7 | 40.7 | +1.9 (+4.90%) | 2,188 |
31 Jan 2022 | INR | 41 | 41 | 38.7 | 38.8 | 38.8 | -0.65 (-1.65%) | 1,201 |
28 Jan 2022 | INR | 40.9 | 40.9 | 39.1 | 39.45 | 39.45 | -1.05 (-2.59%) | 1,957 |
27 Jan 2022 | INR | 40.3 | 41 | 38.3 | 40.5 | 40.5 | +0.7 (+1.76%) | 3,408 |
25 Jan 2022 | INR | 39.9 | 40.8 | 38.4 | 39.8 | 39.8 | +2.4 (+6.42%) | 2,324 |
24 Jan 2022 | INR | 41.7 | 41.7 | 36.65 | 37.4 | 37.4 | -4.6 (-10.95%) | 4,961 |
21 Jan 2022 | INR | 43.4 | 43.4 | 41 | 42 | 42 | +0.8 (+1.94%) | 545 |
20 Jan 2022 | INR | 41.6 | 42.8 | 40.5 | 41.2 | 41.2 | -0.65 (-1.55%) | 1,030 |
19 Jan 2022 | INR | 42 | 42 | 39.1 | 41.85 | 41.85 | +1.15 (+2.83%) | 1,028 |
18 Jan 2022 | INR | 42.95 | 42.95 | 40.45 | 40.7 | 40.7 | -2.25 (-5.24%) | 1,500 |
17 Jan 2022 | INR | 40.3 | 44.4 | 40.3 | 42.95 | 42.95 | +0.15 (+0.35%) | 793 |
14 Jan 2022 | INR | 42.95 | 42.95 | 40.3 | 42.8 | 42.8 | +0.6 (+1.42%) | 155 |
13 Jan 2022 | INR | 43.6 | 43.6 | 40.1 | 42.2 | 42.2 | +0.3 (+0.72%) | 2,990 |
12 Jan 2022 | INR | 40.5 | 44.45 | 40.5 | 41.9 | 41.9 | +0.6 (+1.45%) | 2,634 |
11 Jan 2022 | INR | 39.5 | 41.3 | 39.5 | 41.3 | 41.3 | +1.8 (+4.56%) | 3,586 |
10 Jan 2022 | INR | 40.3 | 40.3 | 38.55 | 39.5 | 39.5 | -0.1 (-0.25%) | 132,208 |
7 Jan 2022 | INR | 39.6 | 40 | 39.6 | 39.6 | 39.6 | 0.0 (0.0%) | 3,353 |
6 Jan 2022 | INR | 40 | 40.1 | 38.1 | 39.6 | 39.6 | +0.55 (+1.41%) | 761 |
5 Jan 2022 | INR | 40.55 | 40.55 | 38 | 39.05 | 39.05 | +0.05 (+0.13%) | 1,503 |
4 Jan 2022 | INR | 38.1 | 40.95 | 38.1 | 39 | 39 | -0.5 (-1.27%) | 799 |
3 Jan 2022 | INR | 41.2 | 41.2 | 38.1 | 39.5 | 39.5 | -0.1 (-0.25%) | 1,762 |
31 Dec 2021 | INR | 39.5 | 40.45 | 38.25 | 39.6 | 39.6 | +0.2 (+0.51%) | 1,052 |
30 Dec 2021 | INR | 40.55 | 40.75 | 38.65 | 39.4 | 39.4 | -0.6 (-1.50%) | 449 |
29 Dec 2021 | INR | 40 | 40.95 | 38.25 | 40 | 40 | 0.0 (0.0%) | 735 |
28 Dec 2021 | INR | 41.2 | 41.2 | 38 | 40 | 40 | +0.8 (+2.04%) | 1,071 |
27 Dec 2021 | INR | 36.95 | 40.2 | 34.3 | 39.2 | 39.2 | +3.25 (+9.04%) | 75,346 |
24 Dec 2021 | INR | 36.15 | 37.4 | 34.95 | 35.95 | 35.95 | -0.2 (-0.55%) | 4,304 |
23 Dec 2021 | INR | 37.15 | 38.35 | 35.65 | 36.15 | 36.15 | -2.2 (-5.74%) | 5,156 |