Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 37.5 | 38.55 | 37.1 | 37.25 | 37.25 | +0.25 (+0.68%) | 2,215,448 |
17 Mar 2022 | INR | 37.75 | 37.9 | 36.85 | 37 | 37 | -0.4 (-1.07%) | 1,213,452 |
16 Mar 2022 | INR | 37.4 | 37.9 | 36.8 | 37.4 | 37.4 | +0.5 (+1.36%) | 1,083,915 |
15 Mar 2022 | INR | 38.8 | 39.4 | 36.2 | 36.9 | 36.9 | -2.05 (-5.26%) | 2,471,031 |
14 Mar 2022 | INR | 38.95 | 40.1 | 38.1 | 38.95 | 38.95 | +0.1 (+0.26%) | 4,565,135 |
11 Mar 2022 | INR | 36.35 | 39.4 | 36.15 | 38.85 | 38.85 | +2.45 (+6.73%) | 3,208,520 |
10 Mar 2022 | INR | 38 | 38.55 | 36.15 | 36.4 | 36.4 | -0.9 (-2.41%) | 2,117,904 |
9 Mar 2022 | INR | 36.15 | 38.1 | 35.75 | 37.3 | 37.3 | +1.7 (+4.78%) | 1,820,372 |
8 Mar 2022 | INR | 34.2 | 36.7 | 34.2 | 35.6 | 35.6 | +1.45 (+4.25%) | 2,547,198 |
7 Mar 2022 | INR | 32.65 | 34.5 | 31.1 | 34.15 | 34.15 | +0.8 (+2.40%) | 2,460,183 |
4 Mar 2022 | INR | 33.35 | 34.8 | 33.2 | 33.35 | 33.35 | -0.8 (-2.34%) | 1,488,946 |
3 Mar 2022 | INR | 33.9 | 34.8 | 33.7 | 34.15 | 34.15 | +1.15 (+3.48%) | 907,243 |
2 Mar 2022 | INR | 32.85 | 34.25 | 31.7 | 33 | 33 | +0.05 (+0.15%) | 1,326,717 |
28 Feb 2022 | INR | 32.2 | 33.3 | 31.6 | 32.95 | 32.95 | +0.25 (+0.76%) | 751,300 |
25 Feb 2022 | INR | 32.5 | 33.3 | 31.8 | 32.7 | 32.7 | +1.6 (+5.14%) | 1,279,461 |
24 Feb 2022 | INR | 32.1 | 33.5 | 31.05 | 31.1 | 31.1 | -3.35 (-9.72%) | 2,020,659 |
23 Feb 2022 | INR | 31.7 | 34.7 | 31.4 | 34.45 | 34.45 | +2.9 (+9.19%) | 1,977,204 |
22 Feb 2022 | INR | 31 | 32.2 | 30.35 | 31.55 | 31.55 | -1.45 (-4.39%) | 1,166,553 |
21 Feb 2022 | INR | 34.25 | 34.85 | 32.85 | 33 | 33 | -1.85 (-5.31%) | 1,324,875 |
18 Feb 2022 | INR | 35.6 | 36.3 | 34.6 | 34.85 | 34.85 | -0.85 (-2.38%) | 855,896 |
17 Feb 2022 | INR | 37.6 | 37.85 | 35.5 | 35.7 | 35.7 | -1.55 (-4.16%) | 1,240,926 |
16 Feb 2022 | INR | 37.75 | 38.4 | 36.8 | 37.25 | 37.25 | 0.0 (0.0%) | 1,598,141 |
15 Feb 2022 | INR | 36.25 | 37.7 | 35.25 | 37.25 | 37.25 | +1.75 (+4.93%) | 2,214,619 |
14 Feb 2022 | INR | 36 | 38.35 | 34.3 | 35.5 | 35.5 | -1.3 (-3.53%) | 3,509,501 |
11 Feb 2022 | INR | 37.5 | 39.5 | 36.35 | 36.8 | 36.8 | -1.45 (-3.79%) | 2,693,830 |
10 Feb 2022 | INR | 38.7 | 40.55 | 36.75 | 38.25 | 38.25 | +0.15 (+0.39%) | 5,149,842 |
9 Feb 2022 | INR | 35.2 | 38.1 | 33.8 | 38.1 | 38.1 | +3.45 (+9.96%) | 3,461,293 |
8 Feb 2022 | INR | 36.35 | 36.55 | 33.55 | 34.65 | 34.65 | -1.2 (-3.35%) | 1,265,617 |
7 Feb 2022 | INR | 34.1 | 36.65 | 33.2 | 35.85 | 35.85 | +2.35 (+7.01%) | 4,037,039 |
4 Feb 2022 | INR | 34.15 | 34.8 | 33.35 | 33.5 | 33.5 | -0.25 (-0.74%) | 916,630 |