Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 41.5 | 44.45 | 38.65 | 41.15 | 41.15 | +0.25 (+0.61%) | 866,559 |
2 Feb 2022 | INR | 34.8 | 40.9 | 34.5 | 40.9 | 40.9 | +6.8 (+19.94%) | 913,111 |
1 Feb 2022 | INR | 33.05 | 34.55 | 33 | 34.1 | 34.1 | +0.85 (+2.56%) | 53,201 |
31 Jan 2022 | INR | 33.95 | 34.25 | 33 | 33.25 | 33.25 | -0.3 (-0.89%) | 33,937 |
28 Jan 2022 | INR | 34 | 34.9 | 33.3 | 33.55 | 33.55 | -0.1 (-0.30%) | 36,007 |
27 Jan 2022 | INR | 32.05 | 35 | 32.05 | 33.65 | 33.65 | +0.45 (+1.36%) | 71,887 |
25 Jan 2022 | INR | 32.65 | 33.5 | 30.7 | 33.2 | 33.2 | -0.3 (-0.90%) | 122,631 |
24 Jan 2022 | INR | 35.45 | 35.45 | 32.7 | 33.5 | 33.5 | -1.4 (-4.01%) | 138,864 |
21 Jan 2022 | INR | 36.9 | 36.95 | 34.15 | 34.9 | 34.9 | -1.8 (-4.90%) | 139,297 |
20 Jan 2022 | INR | 35.95 | 37.4 | 34.75 | 36.7 | 36.7 | +2.05 (+5.92%) | 311,428 |
19 Jan 2022 | INR | 33 | 35.4 | 32.5 | 34.65 | 34.65 | +1.65 (+5%) | 103,571 |
18 Jan 2022 | INR | 35.35 | 35.5 | 32.7 | 33 | 33 | -1.6 (-4.62%) | 52,323 |
17 Jan 2022 | INR | 33.7 | 35.45 | 33.7 | 34.6 | 34.6 | +0.9 (+2.67%) | 78,514 |
14 Jan 2022 | INR | 32.5 | 34.4 | 32.5 | 33.7 | 33.7 | +0.35 (+1.05%) | 68,918 |
13 Jan 2022 | INR | 34.2 | 34.6 | 31.2 | 33.35 | 33.35 | -0.9 (-2.63%) | 185,431 |
12 Jan 2022 | INR | 33.5 | 35.6 | 33.5 | 34.25 | 34.25 | 0.0 (0.0%) | 103,838 |
11 Jan 2022 | INR | 35.95 | 35.95 | 34 | 34.25 | 34.25 | -1.1 (-3.11%) | 86,703 |
10 Jan 2022 | INR | 36 | 36.5 | 35.25 | 35.35 | 35.35 | +0.15 (+0.43%) | 78,963 |
7 Jan 2022 | INR | 36.15 | 36.75 | 35.05 | 35.2 | 35.2 | -0.4 (-1.12%) | 97,591 |
6 Jan 2022 | INR | 34.55 | 36.3 | 34.5 | 35.6 | 35.6 | +0.1 (+0.28%) | 86,658 |
5 Jan 2022 | INR | 36.45 | 37.05 | 35.45 | 35.5 | 35.5 | -0.95 (-2.61%) | 73,189 |
4 Jan 2022 | INR | 38.55 | 38.55 | 35.85 | 36.45 | 36.45 | -0.55 (-1.49%) | 106,520 |
3 Jan 2022 | INR | 36 | 38.85 | 35.6 | 37 | 37 | +1.7 (+4.82%) | 453,968 |
31 Dec 2021 | INR | 35.7 | 37.1 | 35 | 35.3 | 35.3 | -0.6 (-1.67%) | 141,672 |
30 Dec 2021 | INR | 37.55 | 38 | 35.2 | 35.9 | 35.9 | -1 (-2.71%) | 207,424 |
29 Dec 2021 | INR | 34.95 | 39 | 34.45 | 36.9 | 36.9 | +2.1 (+6.03%) | 594,940 |
28 Dec 2021 | INR | 30.2 | 35.3 | 30.2 | 34.8 | 34.8 | +4.55 (+15.04%) | 414,544 |
27 Dec 2021 | INR | 31 | 31 | 29.5 | 30.25 | 30.25 | +0.3 (+1.00%) | 43,339 |
24 Dec 2021 | INR | 31 | 31 | 29.35 | 29.95 | 29.95 | -0.6 (-1.96%) | 48,996 |
23 Dec 2021 | INR | 29.8 | 31.8 | 29.2 | 30.55 | 30.55 | +1.55 (+5.34%) | 148,340 |