Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 32.9 | 34 | 31.35 | 32.65 | 32.65 | -0.35 (-1.06%) | 1,426 |
2 Feb 2022 | INR | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 1 |
1 Feb 2022 | INR | 31.6 | 33.5 | 31.6 | 33 | 33 | +0.8 (+2.48%) | 1,273 |
31 Jan 2022 | INR | 33.25 | 34.9 | 31.6 | 32.2 | 32.2 | -1.05 (-3.16%) | 1,403 |
28 Jan 2022 | INR | 35 | 35 | 33.25 | 33.25 | 33.25 | -1.75 (-5%) | 1,297 |
27 Jan 2022 | INR | 36.2 | 36.2 | 32.8 | 35 | 35 | +0.5 (+1.45%) | 3,969 |
25 Jan 2022 | INR | 32.9 | 34.5 | 31.3 | 34.5 | 34.5 | +1.6 (+4.86%) | 2,545 |
24 Jan 2022 | INR | 36.3 | 36.3 | 32.9 | 32.9 | 32.9 | -1.7 (-4.91%) | 2,433 |
21 Jan 2022 | INR | 31.4 | 34.7 | 31.4 | 34.6 | 34.6 | +1.55 (+4.69%) | 2,799 |
20 Jan 2022 | INR | 33.45 | 33.45 | 32.8 | 33.05 | 33.05 | -1.45 (-4.20%) | 646 |
19 Jan 2022 | INR | 34.45 | 36.15 | 32.75 | 34.5 | 34.5 | +0.05 (+0.15%) | 9,110 |
18 Jan 2022 | INR | 34.45 | 34.45 | 34.4 | 34.45 | 34.45 | +1.6 (+4.87%) | 5,625 |
17 Jan 2022 | INR | 30.9 | 33.05 | 30.9 | 32.85 | 32.85 | +1.35 (+4.29%) | 2,842 |
14 Jan 2022 | INR | 31.5 | 33.95 | 31.5 | 31.5 | 31.5 | -1.5 (-4.55%) | 1,569 |
13 Jan 2022 | INR | 32 | 33.15 | 30.7 | 33 | 33 | +0.75 (+2.33%) | 1,155 |
12 Jan 2022 | INR | 29.5 | 32.25 | 29.5 | 32.25 | 32.25 | +1.5 (+4.88%) | 4,209 |
11 Jan 2022 | INR | 32.75 | 33.35 | 30.6 | 30.75 | 30.75 | -1.05 (-3.30%) | 3,431 |
10 Jan 2022 | INR | 32.45 | 32.45 | 30.25 | 31.8 | 31.8 | +0.6 (+1.92%) | 2,363 |
7 Jan 2022 | INR | 32.4 | 32.4 | 31.05 | 31.2 | 31.2 | +0.3 (+0.97%) | 1,195 |
6 Jan 2022 | INR | 32 | 33.15 | 30.05 | 30.9 | 30.9 | -0.7 (-2.22%) | 6,348 |
5 Jan 2022 | INR | 31.4 | 33.75 | 30.65 | 31.6 | 31.6 | -0.65 (-2.02%) | 1,901 |
4 Jan 2022 | INR | 35 | 35 | 32.2 | 32.25 | 32.25 | -1.6 (-4.73%) | 2,477 |
3 Jan 2022 | INR | 33.85 | 33.85 | 33.8 | 33.85 | 33.85 | +1.6 (+4.96%) | 1,663 |
31 Dec 2021 | INR | 34 | 34 | 30.95 | 32.25 | 32.25 | -0.3 (-0.92%) | 4,290 |
30 Dec 2021 | INR | 34.75 | 34.75 | 32.35 | 32.55 | 32.55 | -1.5 (-4.41%) | 2,577 |
29 Dec 2021 | INR | 35.95 | 35.95 | 34.05 | 34.05 | 34.05 | -1.75 (-4.89%) | 1,784 |
28 Dec 2021 | INR | 35.6 | 36.35 | 33.85 | 35.8 | 35.8 | +0.2 (+0.56%) | 3,181 |
27 Dec 2021 | INR | 36.35 | 36.35 | 32.95 | 35.6 | 35.6 | +0.95 (+2.74%) | 2,824 |
24 Dec 2021 | INR | 32.15 | 35 | 32.15 | 34.65 | 34.65 | +0.85 (+2.51%) | 1,763 |
23 Dec 2021 | INR | 31.05 | 34.25 | 31.05 | 33.8 | 33.8 | +1.15 (+3.52%) | 3,603 |