Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 40.95 | 49.05 | 40.6 | 49.05 | 49.05 | +8.15 (+19.93%) | 38,633 |
17 Mar 2022 | INR | 40.9 | 41.1 | 40.45 | 40.9 | 40.9 | -0.05 (-0.12%) | 1,926 |
16 Mar 2022 | INR | 41.2 | 41.2 | 40 | 40.95 | 40.95 | +0.35 (+0.86%) | 1,771 |
15 Mar 2022 | INR | 42.6 | 42.6 | 40.5 | 40.6 | 40.6 | -0.75 (-1.81%) | 2,132 |
14 Mar 2022 | INR | 42.6 | 42.6 | 40.65 | 41.35 | 41.35 | -1.2 (-2.82%) | 19,730 |
11 Mar 2022 | INR | 42.3 | 43.3 | 42 | 42.55 | 42.55 | +0.65 (+1.55%) | 4,406 |
10 Mar 2022 | INR | 43.15 | 43.15 | 41.85 | 41.9 | 41.9 | -0.5 (-1.18%) | 1,619 |
9 Mar 2022 | INR | 40.75 | 42.9 | 40.75 | 42.4 | 42.4 | +2.1 (+5.21%) | 3,346 |
8 Mar 2022 | INR | 40 | 40.8 | 39.8 | 40.3 | 40.3 | +1.1 (+2.81%) | 2,171 |
7 Mar 2022 | INR | 39 | 39.3 | 38.1 | 39.2 | 39.2 | -1 (-2.49%) | 3,817 |
4 Mar 2022 | INR | 39.9 | 40.45 | 39.7 | 40.2 | 40.2 | -0.35 (-0.86%) | 1,875 |
3 Mar 2022 | INR | 41.25 | 41.8 | 40.15 | 40.55 | 40.55 | +1.55 (+3.97%) | 1,421 |
2 Mar 2022 | INR | 40.4 | 41.65 | 38.95 | 39 | 39 | -1.45 (-3.58%) | 9,778 |
28 Feb 2022 | INR | 41.1 | 41.1 | 39.35 | 40.45 | 40.45 | +0.7 (+1.76%) | 19,088 |
25 Feb 2022 | INR | 39.75 | 41.1 | 38.8 | 39.75 | 39.75 | +2.3 (+6.14%) | 3,125 |
24 Feb 2022 | INR | 38.35 | 39.35 | 37.3 | 37.45 | 37.45 | -2.95 (-7.30%) | 11,173 |
23 Feb 2022 | INR | 42 | 42 | 40.1 | 40.4 | 40.4 | +0.5 (+1.25%) | 2,904 |
22 Feb 2022 | INR | 40.35 | 40.35 | 38.65 | 39.9 | 39.9 | -1.25 (-3.04%) | 7,260 |
21 Feb 2022 | INR | 41.4 | 42 | 40.75 | 41.15 | 41.15 | -1.7 (-3.97%) | 4,324 |
18 Feb 2022 | INR | 42.5 | 44 | 41.9 | 42.85 | 42.85 | +0.2 (+0.47%) | 5,618 |
17 Feb 2022 | INR | 43.8 | 44.45 | 42.35 | 42.65 | 42.65 | -0.7 (-1.61%) | 1,792 |
16 Feb 2022 | INR | 42.65 | 44.4 | 42.3 | 43.35 | 43.35 | +1.85 (+4.46%) | 10,005 |
15 Feb 2022 | INR | 43.5 | 43.5 | 40.5 | 41.5 | 41.5 | -0.2 (-0.48%) | 3,657 |
14 Feb 2022 | INR | 44.5 | 44.5 | 41.2 | 41.7 | 41.7 | -2.6 (-5.87%) | 12,235 |
11 Feb 2022 | INR | 44.45 | 44.65 | 43.8 | 44.3 | 44.3 | -0.6 (-1.34%) | 18,283 |
10 Feb 2022 | INR | 44.95 | 45.5 | 44.45 | 44.9 | 44.9 | +0.15 (+0.34%) | 1,906 |
9 Feb 2022 | INR | 45.35 | 46.55 | 44.5 | 44.75 | 44.75 | -0.1 (-0.22%) | 13,092 |
8 Feb 2022 | INR | 46.65 | 47.05 | 44 | 44.85 | 44.85 | -0.45 (-0.99%) | 5,914 |
7 Feb 2022 | INR | 43.65 | 46.8 | 43.65 | 45.3 | 45.3 | +2.65 (+6.21%) | 26,454 |
4 Feb 2022 | INR | 43.55 | 44.05 | 42.35 | 42.65 | 42.65 | -0.55 (-1.27%) | 7,832 |