Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 44.35 | 44.9 | 41 | 43 | 43 | -0.05 (-0.12%) | 644 |
1 Feb 2022 | INR | 42.15 | 44.15 | 40.05 | 43.05 | 43.05 | +0.9 (+2.14%) | 647 |
31 Jan 2022 | INR | 38.7 | 42.65 | 38.7 | 42.15 | 42.15 | +1.45 (+3.56%) | 1,702 |
28 Jan 2022 | INR | 43 | 44.9 | 40.7 | 40.7 | 40.7 | -2.1 (-4.91%) | 3,176 |
27 Jan 2022 | INR | 43.5 | 43.5 | 41.35 | 42.8 | 42.8 | -0.7 (-1.61%) | 649 |
25 Jan 2022 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | -2.25 (-4.92%) | 1,210 |
24 Jan 2022 | INR | 45.75 | 47.05 | 45.75 | 45.75 | 45.75 | -2.4 (-4.98%) | 1,313 |
21 Jan 2022 | INR | 47 | 50 | 45.55 | 48.15 | 48.15 | +0.25 (+0.52%) | 975 |
20 Jan 2022 | INR | 47.5 | 49.5 | 47.5 | 47.9 | 47.9 | -2.1 (-4.20%) | 1,150 |
19 Jan 2022 | INR | 47 | 50 | 46.65 | 50 | 50 | +0.9 (+1.83%) | 1,504 |
18 Jan 2022 | INR | 48.95 | 50.5 | 48 | 49.1 | 49.1 | +0.55 (+1.13%) | 1,228 |
17 Jan 2022 | INR | 49.2 | 52.65 | 47.7 | 48.55 | 48.55 | -1.65 (-3.29%) | 3,099 |
14 Jan 2022 | INR | 52.4 | 52.4 | 47.5 | 50.2 | 50.2 | +0.25 (+0.50%) | 2,755 |
13 Jan 2022 | INR | 50.35 | 55.15 | 49.95 | 49.95 | 49.95 | -2.6 (-4.95%) | 1,582 |
12 Jan 2022 | INR | 51.95 | 52.8 | 47.8 | 52.55 | 52.55 | +2.25 (+4.47%) | 8,442 |
11 Jan 2022 | INR | 48 | 51 | 46.25 | 50.3 | 50.3 | +1.65 (+3.39%) | 6,019 |
10 Jan 2022 | INR | 50.55 | 50.55 | 47.1 | 48.65 | 48.65 | -0.9 (-1.82%) | 2,346 |
7 Jan 2022 | INR | 50.05 | 50.05 | 46.6 | 49.55 | 49.55 | +0.5 (+1.02%) | 6,489 |
6 Jan 2022 | INR | 50 | 50 | 46.85 | 49.05 | 49.05 | -0.25 (-0.51%) | 2,249 |
5 Jan 2022 | INR | 47.15 | 50.35 | 45.7 | 49.3 | 49.3 | +1.2 (+2.49%) | 6,983 |
4 Jan 2022 | INR | 43.6 | 48.1 | 43.6 | 48.1 | 48.1 | +2.25 (+4.91%) | 5,661 |
3 Jan 2022 | INR | 44.15 | 47.3 | 42.8 | 45.85 | 45.85 | +0.8 (+1.78%) | 4,421 |
31 Dec 2021 | INR | 41.5 | 45.7 | 41.4 | 45.05 | 45.05 | +1.5 (+3.44%) | 8,309 |
30 Dec 2021 | INR | 41.55 | 43.75 | 39.7 | 43.55 | 43.55 | +1.85 (+4.44%) | 4,691 |
29 Dec 2021 | INR | 41.55 | 45.6 | 41.55 | 41.7 | 41.7 | -2 (-4.58%) | 3,133 |
28 Dec 2021 | INR | 40.5 | 43.9 | 40.5 | 43.7 | 43.7 | +1.7 (+4.05%) | 2,778 |
27 Dec 2021 | INR | 42.95 | 42.95 | 39.35 | 42 | 42 | +0.6 (+1.45%) | 2,307 |
24 Dec 2021 | INR | 41.1 | 42 | 39.85 | 41.4 | 41.4 | -0.5 (-1.19%) | 565 |
23 Dec 2021 | INR | 42.3 | 42.3 | 38.95 | 41.9 | 41.9 | +0.95 (+2.32%) | 1,090 |
22 Dec 2021 | INR | 42.6 | 42.6 | 39.7 | 40.95 | 40.95 | -0.8 (-1.92%) | 2,389 |