Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 34.6 | 34.6 | 33.5 | 33.6 | 33.6 | -0.5 (-1.47%) | 2,102 |
2 Feb 2022 | INR | 32.85 | 34.65 | 32.85 | 34.1 | 34.1 | +1.3 (+3.96%) | 11,671 |
1 Feb 2022 | INR | 32.7 | 34 | 32.1 | 32.8 | 32.8 | +0.2 (+0.61%) | 5,489 |
31 Jan 2022 | INR | 32.9 | 33.05 | 32.6 | 32.6 | 32.6 | +0.2 (+0.62%) | 1,894 |
28 Jan 2022 | INR | 32.6 | 33.05 | 32.15 | 32.4 | 32.4 | +0.25 (+0.78%) | 2,406 |
27 Jan 2022 | INR | 32.6 | 32.6 | 31.9 | 32.15 | 32.15 | -0.45 (-1.38%) | 749 |
25 Jan 2022 | INR | 32.4 | 33 | 32.35 | 32.6 | 32.6 | +0.55 (+1.72%) | 1,744 |
24 Jan 2022 | INR | 33.15 | 33.15 | 32.05 | 32.05 | 32.05 | -1.25 (-3.75%) | 729 |
21 Jan 2022 | INR | 34.6 | 34.6 | 33 | 33.3 | 33.3 | -1.1 (-3.20%) | 2,192 |
20 Jan 2022 | INR | 33.7 | 34.45 | 33.7 | 34.4 | 34.4 | +0.65 (+1.93%) | 1,465 |
19 Jan 2022 | INR | 34 | 34 | 33.15 | 33.75 | 33.75 | -0.25 (-0.74%) | 5,272 |
18 Jan 2022 | INR | 35.2 | 35.2 | 34 | 34 | 34 | -1.1 (-3.13%) | 2,116 |
17 Jan 2022 | INR | 34.95 | 35.6 | 34.65 | 35.1 | 35.1 | +0.3 (+0.86%) | 8,385 |
14 Jan 2022 | INR | 34.9 | 35.6 | 34.65 | 34.8 | 34.8 | +0.3 (+0.87%) | 4,093 |
13 Jan 2022 | INR | 34.7 | 34.95 | 34.45 | 34.5 | 34.5 | -0.65 (-1.85%) | 2,216 |
12 Jan 2022 | INR | 34.05 | 36.7 | 34 | 35.15 | 35.15 | +0.9 (+2.63%) | 16,747 |
11 Jan 2022 | INR | 34.05 | 34.55 | 33.15 | 34.25 | 34.25 | +0.15 (+0.44%) | 6,525 |
10 Jan 2022 | INR | 34.05 | 34.7 | 34.05 | 34.1 | 34.1 | +0.05 (+0.15%) | 3,831 |
7 Jan 2022 | INR | 34.65 | 35 | 33.65 | 34.05 | 34.05 | -0.15 (-0.44%) | 4,349 |
6 Jan 2022 | INR | 34.5 | 34.75 | 34 | 34.2 | 34.2 | -1.15 (-3.25%) | 2,290 |
5 Jan 2022 | INR | 34.9 | 37.15 | 34.25 | 35.35 | 35.35 | +0.45 (+1.29%) | 17,248 |
4 Jan 2022 | INR | 34.65 | 35.35 | 33.4 | 34.9 | 34.9 | +0.4 (+1.16%) | 4,912 |
3 Jan 2022 | INR | 35.25 | 35.25 | 34.5 | 34.5 | 34.5 | +0.6 (+1.77%) | 7,193 |
31 Dec 2021 | INR | 34.95 | 34.95 | 33.9 | 33.9 | 33.9 | -0.45 (-1.31%) | 1,887 |
30 Dec 2021 | INR | 35.7 | 35.7 | 33.65 | 34.35 | 34.35 | -0.8 (-2.28%) | 6,297 |
29 Dec 2021 | INR | 32.25 | 35.5 | 32 | 35.15 | 35.15 | +3.2 (+10.02%) | 29,172 |
28 Dec 2021 | INR | 31.6 | 32.8 | 31.05 | 31.95 | 31.95 | +1.05 (+3.40%) | 4,468 |
27 Dec 2021 | INR | 30.65 | 30.9 | 30.65 | 30.9 | 30.9 | +0.25 (+0.82%) | 751 |
24 Dec 2021 | INR | 31.85 | 31.85 | 30.4 | 30.65 | 30.65 | -0.25 (-0.81%) | 2,642 |
23 Dec 2021 | INR | 30.85 | 31.2 | 30.7 | 30.9 | 30.9 | +0.35 (+1.15%) | 962 |