Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 40 | 40 | 38.85 | 39.25 | 39.25 | -0.7 (-1.75%) | 68,771 |
2 Feb 2022 | INR | 38.6 | 40.9 | 38.3 | 39.95 | 39.95 | +2 (+5.27%) | 66,774 |
1 Feb 2022 | INR | 38.2 | 39.3 | 37.55 | 37.95 | 37.95 | -0.2 (-0.52%) | 146,858 |
31 Jan 2022 | INR | 38.7 | 38.75 | 37.9 | 38.15 | 38.15 | +0.7 (+1.87%) | 41,224 |
28 Jan 2022 | INR | 39 | 39.35 | 37.15 | 37.45 | 37.45 | -0.6 (-1.58%) | 111,253 |
27 Jan 2022 | INR | 37.4 | 38.25 | 37.05 | 38.05 | 38.05 | +0.6 (+1.60%) | 63,088 |
25 Jan 2022 | INR | 36.8 | 37.85 | 36.3 | 37.45 | 37.45 | +0.1 (+0.27%) | 120,637 |
24 Jan 2022 | INR | 39.65 | 39.65 | 36.7 | 37.35 | 37.35 | -1.9 (-4.84%) | 156,770 |
21 Jan 2022 | INR | 40.45 | 40.45 | 39.1 | 39.25 | 39.25 | -0.95 (-2.36%) | 93,969 |
20 Jan 2022 | INR | 39.6 | 40.45 | 39.55 | 40.2 | 40.2 | +0.5 (+1.26%) | 46,891 |
19 Jan 2022 | INR | 40.9 | 40.9 | 39.6 | 39.7 | 39.7 | -0.5 (-1.24%) | 53,187 |
18 Jan 2022 | INR | 41 | 41 | 40.1 | 40.2 | 40.2 | -0.75 (-1.83%) | 68,177 |
17 Jan 2022 | INR | 40.65 | 41 | 40.5 | 40.95 | 40.95 | +0.4 (+0.99%) | 43,487 |
14 Jan 2022 | INR | 40.25 | 41.1 | 39.8 | 40.55 | 40.55 | +0.3 (+0.75%) | 91,431 |
13 Jan 2022 | INR | 40.85 | 40.85 | 39.9 | 40.25 | 40.25 | -0.2 (-0.49%) | 72,590 |
12 Jan 2022 | INR | 40.9 | 41.65 | 40.3 | 40.45 | 40.45 | +0.3 (+0.75%) | 65,817 |
11 Jan 2022 | INR | 41.7 | 42.45 | 40 | 40.15 | 40.15 | -1.45 (-3.49%) | 215,743 |
10 Jan 2022 | INR | 39.8 | 42.5 | 38.95 | 41.6 | 41.6 | +2.8 (+7.22%) | 472,570 |
7 Jan 2022 | INR | 38.95 | 39.65 | 38.65 | 38.8 | 38.8 | +0.05 (+0.13%) | 107,163 |
6 Jan 2022 | INR | 38.65 | 39.15 | 38.15 | 38.75 | 38.75 | -0.05 (-0.13%) | 107,253 |
5 Jan 2022 | INR | 38.9 | 39.2 | 38.7 | 38.8 | 38.8 | -0.3 (-0.77%) | 82,764 |
4 Jan 2022 | INR | 38.95 | 39.4 | 38.75 | 39.1 | 39.1 | +0.5 (+1.30%) | 76,031 |
3 Jan 2022 | INR | 38.45 | 41.3 | 38.1 | 38.6 | 38.6 | +0.7 (+1.85%) | 252,912 |
31 Dec 2021 | INR | 37.6 | 38.5 | 37.6 | 37.9 | 37.9 | 0.0 (0.0%) | 378,834 |
30 Dec 2021 | INR | 39.25 | 39.25 | 37.75 | 37.9 | 37.9 | -0.85 (-2.19%) | 100,738 |
29 Dec 2021 | INR | 39.8 | 39.8 | 38.7 | 38.75 | 38.75 | -0.35 (-0.90%) | 48,636 |
28 Dec 2021 | INR | 38.95 | 40.15 | 38.65 | 39.1 | 39.1 | +0.55 (+1.43%) | 80,007 |
27 Dec 2021 | INR | 38.7 | 39.1 | 37.75 | 38.55 | 38.55 | -0.25 (-0.64%) | 302,450 |
24 Dec 2021 | INR | 39.5 | 39.75 | 38.6 | 38.8 | 38.8 | -0.55 (-1.40%) | 65,789 |
23 Dec 2021 | INR | 39.6 | 40.15 | 39.15 | 39.35 | 39.35 | -0.2 (-0.51%) | 57,668 |