Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 27.15 | 27.15 | 25.5 | 26.35 | 26.35 | -0.2 (-0.75%) | 3,901 |
2 Feb 2022 | INR | 27.6 | 27.6 | 26 | 26.55 | 26.55 | -0.2 (-0.75%) | 7,831 |
1 Feb 2022 | INR | 28.55 | 28.55 | 26 | 26.75 | 26.75 | -0.55 (-2.01%) | 6,046 |
31 Jan 2022 | INR | 27.15 | 27.4 | 25.8 | 27.3 | 27.3 | +0.65 (+2.44%) | 8,724 |
28 Jan 2022 | INR | 25.55 | 27.35 | 25.35 | 26.65 | 26.65 | +0.6 (+2.30%) | 1,181 |
27 Jan 2022 | INR | 27.7 | 27.7 | 26 | 26.05 | 26.05 | -0.6 (-2.25%) | 6,379 |
25 Jan 2022 | INR | 27.55 | 28.2 | 25.65 | 26.65 | 26.65 | -0.35 (-1.30%) | 6,920 |
24 Jan 2022 | INR | 28.25 | 29.7 | 26.95 | 27 | 27 | -1.35 (-4.76%) | 5,155 |
21 Jan 2022 | INR | 29 | 29.9 | 27.35 | 28.35 | 28.35 | -0.3 (-1.05%) | 4,400 |
20 Jan 2022 | INR | 28.9 | 30.85 | 28.5 | 28.65 | 28.65 | -0.75 (-2.55%) | 13,582 |
19 Jan 2022 | INR | 29.45 | 29.45 | 29.4 | 29.4 | 29.4 | -1.5 (-4.85%) | 6,120 |
18 Jan 2022 | INR | 33.9 | 33.9 | 30.9 | 30.9 | 30.9 | -1.6 (-4.92%) | 6,946 |
17 Jan 2022 | INR | 35.9 | 35.9 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 15,169 |
14 Jan 2022 | INR | 34.2 | 34.2 | 33.3 | 34.2 | 34.2 | +1.6 (+4.91%) | 13,886 |
13 Jan 2022 | INR | 32.6 | 32.6 | 30.7 | 32.6 | 32.6 | +1.55 (+4.99%) | 14,202 |
12 Jan 2022 | INR | 31 | 31.05 | 30.5 | 31.05 | 31.05 | +2.8 (+9.91%) | 27,520 |
11 Jan 2022 | INR | 28.7 | 29.55 | 26.5 | 28.25 | 28.25 | +1.35 (+5.02%) | 39,923 |
10 Jan 2022 | INR | 26 | 27 | 25.45 | 26.9 | 26.9 | +1.45 (+5.70%) | 22,133 |
7 Jan 2022 | INR | 26.35 | 26.35 | 24.2 | 25.45 | 25.45 | +0.1 (+0.39%) | 14,226 |
6 Jan 2022 | INR | 26.1 | 26.1 | 23.75 | 25.35 | 25.35 | +1.05 (+4.32%) | 13,026 |
5 Jan 2022 | INR | 24.7 | 24.7 | 23.1 | 24.3 | 24.3 | -0.4 (-1.62%) | 9,485 |
4 Jan 2022 | INR | 25.35 | 25.35 | 24.05 | 24.7 | 24.7 | -0.65 (-2.56%) | 9,076 |
3 Jan 2022 | INR | 27 | 28.25 | 25 | 25.35 | 25.35 | -0.95 (-3.61%) | 18,814 |
31 Dec 2021 | INR | 27.95 | 27.95 | 25 | 26.3 | 26.3 | +0.4 (+1.54%) | 15,319 |
30 Dec 2021 | INR | 25 | 26.45 | 23.25 | 25.9 | 25.9 | +1.65 (+6.80%) | 36,444 |
29 Dec 2021 | INR | 24.25 | 25 | 23.05 | 24.25 | 24.25 | 0.0 (0.0%) | 62,164 |
28 Dec 2021 | INR | 24.55 | 24.55 | 23 | 24.25 | 24.25 | +1.4 (+6.13%) | 12,965 |
27 Dec 2021 | INR | 24.9 | 24.9 | 21.45 | 22.85 | 22.85 | -0.6 (-2.56%) | 8,138 |
24 Dec 2021 | INR | 26 | 26 | 22.05 | 23.45 | 23.45 | -1.05 (-4.29%) | 141,403 |
23 Dec 2021 | INR | 25 | 25.15 | 23.8 | 24.5 | 24.5 | +0.5 (+2.08%) | 9,226 |