Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 28.75 | 28.9 | 27.9 | 28.15 | 28.15 | -0.6 (-2.09%) | 114,329 |
2 Feb 2022 | INR | 28.7 | 29.25 | 28.15 | 28.75 | 28.75 | +0.8 (+2.86%) | 86,743 |
1 Feb 2022 | INR | 28.65 | 28.65 | 27.6 | 27.95 | 27.95 | -0.05 (-0.18%) | 115,065 |
31 Jan 2022 | INR | 29.6 | 29.6 | 27.8 | 28 | 28 | -1 (-3.45%) | 152,422 |
28 Jan 2022 | INR | 30.05 | 30.6 | 28.5 | 29 | 29 | -0.8 (-2.68%) | 119,567 |
27 Jan 2022 | INR | 28.6 | 30.35 | 28.5 | 29.8 | 29.8 | +0.55 (+1.88%) | 230,159 |
25 Jan 2022 | INR | 29 | 30.05 | 27.8 | 29.25 | 29.25 | -0.35 (-1.18%) | 173,928 |
24 Jan 2022 | INR | 31.6 | 31.95 | 28.9 | 29.6 | 29.6 | -2.2 (-6.92%) | 308,008 |
21 Jan 2022 | INR | 34 | 34.5 | 31.4 | 31.8 | 31.8 | -1.75 (-5.22%) | 565,808 |
20 Jan 2022 | INR | 33.25 | 34.8 | 31.9 | 33.55 | 33.55 | +0.75 (+2.29%) | 660,691 |
19 Jan 2022 | INR | 29.8 | 33.15 | 29.4 | 32.8 | 32.8 | +2.55 (+8.43%) | 695,414 |
18 Jan 2022 | INR | 31.45 | 32.7 | 29.95 | 30.25 | 30.25 | -1.55 (-4.87%) | 439,657 |
17 Jan 2022 | INR | 30.1 | 32.55 | 29.15 | 31.8 | 31.8 | +2.2 (+7.43%) | 1,098,335 |
14 Jan 2022 | INR | 29.6 | 30 | 28.9 | 29.6 | 29.6 | +0.45 (+1.54%) | 279,742 |
13 Jan 2022 | INR | 29.25 | 30 | 28 | 29.15 | 29.15 | +0.5 (+1.75%) | 211,044 |
12 Jan 2022 | INR | 29.9 | 30.25 | 28.45 | 28.65 | 28.65 | -0.4 (-1.38%) | 384,938 |
11 Jan 2022 | INR | 29 | 30 | 28 | 29.05 | 29.05 | +0.5 (+1.75%) | 498,352 |
10 Jan 2022 | INR | 30.6 | 30.6 | 28.05 | 28.55 | 28.55 | -1.1 (-3.71%) | 234,538 |
7 Jan 2022 | INR | 28.2 | 30.5 | 27.75 | 29.65 | 29.65 | +1.15 (+4.04%) | 672,803 |
6 Jan 2022 | INR | 27.45 | 29.1 | 27.45 | 28.5 | 28.5 | +0.35 (+1.24%) | 159,140 |
5 Jan 2022 | INR | 29.15 | 29.3 | 27.9 | 28.15 | 28.15 | -0.9 (-3.10%) | 132,723 |
4 Jan 2022 | INR | 31.75 | 31.75 | 28.35 | 29.05 | 29.05 | -0.2 (-0.68%) | 580,627 |
3 Jan 2022 | INR | 26.6 | 29.25 | 26.4 | 29.25 | 29.25 | +2.65 (+9.96%) | 706,800 |
31 Dec 2021 | INR | 27.35 | 27.45 | 26.45 | 26.6 | 26.6 | -0.5 (-1.85%) | 56,796 |
30 Dec 2021 | INR | 27 | 27.5 | 26.8 | 27.1 | 27.1 | +0.1 (+0.37%) | 109,172 |
29 Dec 2021 | INR | 27.35 | 27.4 | 26.3 | 27 | 27 | 0.0 (0.0%) | 88,920 |
28 Dec 2021 | INR | 27.45 | 27.45 | 26.8 | 27 | 27 | -0.05 (-0.18%) | 84,876 |
27 Dec 2021 | INR | 25.8 | 27.3 | 24.7 | 27.05 | 27.05 | +1.5 (+5.87%) | 131,885 |
24 Dec 2021 | INR | 26.85 | 26.95 | 25.3 | 25.55 | 25.55 | -1.05 (-3.95%) | 41,176 |
23 Dec 2021 | INR | 26.8 | 27.4 | 25.9 | 26.6 | 26.6 | +0.9 (+3.50%) | 193,695 |