Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 28.5 | 29.65 | 28.4 | 28.6 | 28.6 | +0.05 (+0.18%) | 6,576 |
2 Feb 2022 | INR | 26.5 | 28.95 | 26.5 | 28.55 | 28.55 | +0.7 (+2.51%) | 10,863 |
1 Feb 2022 | INR | 29.7 | 29.7 | 27.1 | 27.85 | 27.85 | -0.65 (-2.28%) | 21,541 |
31 Jan 2022 | INR | 29.65 | 30.15 | 28.2 | 28.5 | 28.5 | -1.15 (-3.88%) | 27,477 |
28 Jan 2022 | INR | 29.35 | 29.95 | 28.3 | 29.65 | 29.65 | +0.3 (+1.02%) | 11,664 |
27 Jan 2022 | INR | 31.5 | 31.5 | 28.8 | 29.35 | 29.35 | -0.9 (-2.98%) | 16,173 |
25 Jan 2022 | INR | 31.1 | 31.1 | 29.5 | 30.25 | 30.25 | +0.3 (+1.00%) | 15,368 |
24 Jan 2022 | INR | 32.9 | 32.9 | 29.85 | 29.95 | 29.95 | -1.45 (-4.62%) | 33,801 |
21 Jan 2022 | INR | 31.5 | 33.45 | 31 | 31.4 | 31.4 | -0.7 (-2.18%) | 25,427 |
20 Jan 2022 | INR | 32.55 | 33.3 | 31 | 32.1 | 32.1 | -0.45 (-1.38%) | 26,796 |
19 Jan 2022 | INR | 34.9 | 34.9 | 32.55 | 32.55 | 32.55 | -1.7 (-4.96%) | 30,878 |
18 Jan 2022 | INR | 35 | 35.15 | 33 | 34.25 | 34.25 | +0.75 (+2.24%) | 52,135 |
17 Jan 2022 | INR | 32.9 | 33.5 | 31 | 33.5 | 33.5 | +1.55 (+4.85%) | 42,778 |
14 Jan 2022 | INR | 34.2 | 34.2 | 31.35 | 31.95 | 31.95 | -1.05 (-3.18%) | 31,369 |
13 Jan 2022 | INR | 34 | 34 | 32.3 | 33 | 33 | -1 (-2.94%) | 31,725 |
12 Jan 2022 | INR | 35.15 | 35.15 | 32.05 | 34 | 34 | +0.5 (+1.49%) | 90,980 |
11 Jan 2022 | INR | 33.5 | 33.5 | 31.25 | 33.5 | 33.5 | +1.55 (+4.85%) | 81,448 |
10 Jan 2022 | INR | 31.95 | 31.95 | 31.9 | 31.95 | 31.95 | +1.5 (+4.93%) | 110,637 |
7 Jan 2022 | INR | 29.8 | 30.45 | 29 | 30.45 | 30.45 | +1.45 (+5%) | 19,108 |
6 Jan 2022 | INR | 28.5 | 29.1 | 26.5 | 29 | 29 | +1.25 (+4.50%) | 35,976 |
5 Jan 2022 | INR | 28.25 | 29 | 27.25 | 27.75 | 27.75 | -0.45 (-1.60%) | 17,178 |
4 Jan 2022 | INR | 29 | 29 | 27.75 | 28.2 | 28.2 | -0.65 (-2.25%) | 15,150 |
3 Jan 2022 | INR | 29.35 | 29.65 | 27.7 | 28.85 | 28.85 | +0.6 (+2.12%) | 37,233 |
31 Dec 2021 | INR | 28.1 | 30.05 | 28.1 | 28.25 | 28.25 | -0.7 (-2.42%) | 15,138 |
30 Dec 2021 | INR | 28.5 | 29.75 | 27.1 | 28.95 | 28.95 | +0.45 (+1.58%) | 17,431 |
29 Dec 2021 | INR | 31.45 | 31.45 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 23,663 |
28 Dec 2021 | INR | 29.65 | 30.3 | 28.4 | 30 | 30 | +0.8 (+2.74%) | 19,065 |
27 Dec 2021 | INR | 28.9 | 29.7 | 26.95 | 29.2 | 29.2 | +0.85 (+3.00%) | 34,455 |
24 Dec 2021 | INR | 28.9 | 29.15 | 26.45 | 28.35 | 28.35 | +0.55 (+1.98%) | 78,788 |
23 Dec 2021 | INR | 26.1 | 27.8 | 25.3 | 27.8 | 27.8 | +1.3 (+4.91%) | 42,682 |