Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 25.35 | 27.95 | 25.35 | 26.9 | 26.9 | +0.25 (+0.94%) | 3,012 |
2 Feb 2022 | INR | 26 | 26.75 | 25.85 | 26.65 | 26.65 | -0.55 (-2.02%) | 3,133 |
1 Feb 2022 | INR | 27.25 | 28.25 | 26.05 | 27.2 | 27.2 | 0.0 (0.0%) | 2,433 |
31 Jan 2022 | INR | 28 | 28.75 | 26.4 | 27.2 | 27.2 | -0.55 (-1.98%) | 13,036 |
28 Jan 2022 | INR | 27 | 27.8 | 26.8 | 27.75 | 27.75 | +1.25 (+4.72%) | 5,169 |
27 Jan 2022 | INR | 25.25 | 26.75 | 25 | 26.5 | 26.5 | +1 (+3.92%) | 1,747 |
25 Jan 2022 | INR | 26 | 26 | 25.45 | 25.5 | 25.5 | -1.25 (-4.67%) | 2,629 |
24 Jan 2022 | INR | 28.8 | 28.85 | 26.15 | 26.75 | 26.75 | -0.75 (-2.73%) | 9,791 |
21 Jan 2022 | INR | 26 | 27.5 | 25.75 | 27.5 | 27.5 | +1.3 (+4.96%) | 5,136 |
20 Jan 2022 | INR | 27 | 28.2 | 25.65 | 26.2 | 26.2 | -0.8 (-2.96%) | 3,067 |
19 Jan 2022 | INR | 27.75 | 28.5 | 25.8 | 27 | 27 | -0.15 (-0.55%) | 5,359 |
18 Jan 2022 | INR | 28.75 | 28.75 | 26.85 | 27.15 | 27.15 | -1.1 (-3.89%) | 5,643 |
17 Jan 2022 | INR | 26.6 | 28.45 | 26.6 | 28.25 | 28.25 | +1.15 (+4.24%) | 12,854 |
14 Jan 2022 | INR | 26.7 | 27.55 | 26.7 | 27.1 | 27.1 | -1 (-3.56%) | 8,736 |
13 Jan 2022 | INR | 28.1 | 29.85 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 8,933 |
12 Jan 2022 | INR | 32.65 | 32.65 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 23,968 |
11 Jan 2022 | INR | 31.1 | 31.1 | 30.8 | 31.1 | 31.1 | +1.45 (+4.89%) | 15,249 |
10 Jan 2022 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | +1.4 (+4.96%) | 4,638 |
7 Jan 2022 | INR | 28.25 | 28.25 | 27.55 | 28.25 | 28.25 | +1.3 (+4.82%) | 15,256 |
6 Jan 2022 | INR | 27 | 27.65 | 26 | 26.95 | 26.95 | +0.6 (+2.28%) | 14,979 |
5 Jan 2022 | INR | 24.75 | 26.6 | 24.75 | 26.35 | 26.35 | +1 (+3.94%) | 7,601 |
4 Jan 2022 | INR | 25.7 | 25.8 | 23.6 | 25.35 | 25.35 | +0.75 (+3.05%) | 21,213 |
3 Jan 2022 | INR | 24 | 24.7 | 22.55 | 24.6 | 24.6 | +1.05 (+4.46%) | 6,681 |
31 Dec 2021 | INR | 23.75 | 23.95 | 23.05 | 23.55 | 23.55 | +0.2 (+0.86%) | 4,264 |
30 Dec 2021 | INR | 24.5 | 24.95 | 22.65 | 23.35 | 23.35 | -0.45 (-1.89%) | 8,250 |
29 Dec 2021 | INR | 24 | 24.25 | 22.3 | 23.8 | 23.8 | +0.35 (+1.49%) | 11,215 |
28 Dec 2021 | INR | 23.25 | 23.75 | 22.5 | 23.45 | 23.45 | +0.55 (+2.40%) | 6,319 |
27 Dec 2021 | INR | 22.25 | 23.2 | 22 | 22.9 | 22.9 | +0.6 (+2.69%) | 4,174 |
24 Dec 2021 | INR | 22.8 | 23.5 | 22.1 | 22.3 | 22.3 | -0.9 (-3.88%) | 850 |
23 Dec 2021 | INR | 21.65 | 23.45 | 21.65 | 23.2 | 23.2 | +0.65 (+2.88%) | 2,047 |