Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 45.45 | 45.45 | 44.15 | 44.45 | 44.45 | -0.1 (-0.22%) | 1,234 |
2 Feb 2022 | INR | 45.4 | 46 | 44.1 | 44.55 | 44.55 | -0.95 (-2.09%) | 2,065 |
1 Feb 2022 | INR | 45.5 | 45.5 | 44.35 | 45.5 | 45.5 | +0.75 (+1.68%) | 229 |
31 Jan 2022 | INR | 44.1 | 46.3 | 44.1 | 44.75 | 44.75 | +0.25 (+0.56%) | 5,231 |
28 Jan 2022 | INR | 46 | 46.75 | 44.5 | 44.5 | 44.5 | -0.5 (-1.11%) | 2,141 |
27 Jan 2022 | INR | 44.15 | 46.1 | 43.1 | 45 | 45 | +0.85 (+1.93%) | 2,190 |
25 Jan 2022 | INR | 44.2 | 45.5 | 43.6 | 44.15 | 44.15 | -1.7 (-3.71%) | 3,185 |
24 Jan 2022 | INR | 49 | 49 | 45.85 | 45.85 | 45.85 | -2.4 (-4.97%) | 4,877 |
21 Jan 2022 | INR | 47.5 | 49.35 | 46 | 48.25 | 48.25 | +1.2 (+2.55%) | 9,308 |
20 Jan 2022 | INR | 47.15 | 48 | 45.6 | 47.05 | 47.05 | -0.95 (-1.98%) | 5,645 |
19 Jan 2022 | INR | 48.5 | 48.95 | 46.5 | 48 | 48 | +0.3 (+0.63%) | 2,624 |
18 Jan 2022 | INR | 49 | 49 | 47.65 | 47.7 | 47.7 | -0.6 (-1.24%) | 2,003 |
17 Jan 2022 | INR | 49.9 | 49.9 | 47.55 | 48.3 | 48.3 | -0.85 (-1.73%) | 5,092 |
14 Jan 2022 | INR | 49.5 | 49.95 | 47.7 | 49.15 | 49.15 | +0.35 (+0.72%) | 6,838 |
13 Jan 2022 | INR | 50.45 | 51 | 47 | 48.8 | 48.8 | -0.5 (-1.01%) | 7,040 |
12 Jan 2022 | INR | 47.15 | 49.5 | 45.2 | 49.3 | 49.3 | +2.15 (+4.56%) | 33,298 |
11 Jan 2022 | INR | 48 | 48.55 | 47 | 47.15 | 47.15 | -1.05 (-2.18%) | 2,024 |
10 Jan 2022 | INR | 47.5 | 49 | 47.05 | 48.2 | 48.2 | -1.3 (-2.63%) | 4,267 |
7 Jan 2022 | INR | 49.4 | 50 | 48.3 | 49.5 | 49.5 | +0.1 (+0.20%) | 1,879 |
6 Jan 2022 | INR | 50 | 50.5 | 48.05 | 49.4 | 49.4 | -0.25 (-0.50%) | 3,052 |
5 Jan 2022 | INR | 51.35 | 51.9 | 49 | 49.65 | 49.65 | -1.7 (-3.31%) | 2,351 |
4 Jan 2022 | INR | 46.9 | 51.35 | 46.9 | 51.35 | 51.35 | +2.4 (+4.90%) | 8,221 |
3 Jan 2022 | INR | 47 | 49.15 | 44.6 | 48.95 | 48.95 | +2.1 (+4.48%) | 7,288 |
31 Dec 2021 | INR | 47.4 | 48.65 | 46.5 | 46.85 | 46.85 | +0.35 (+0.75%) | 2,815 |
30 Dec 2021 | INR | 47.3 | 47.4 | 45.5 | 46.5 | 46.5 | +1.35 (+2.99%) | 1,401 |
29 Dec 2021 | INR | 45.9 | 46.2 | 44.75 | 45.15 | 45.15 | +1.15 (+2.61%) | 3,021 |
28 Dec 2021 | INR | 46.35 | 46.35 | 43.1 | 44 | 44 | -0.95 (-2.11%) | 1,267 |
27 Dec 2021 | INR | 44.9 | 45 | 43 | 44.95 | 44.95 | +1.7 (+3.93%) | 2,189 |
24 Dec 2021 | INR | 40.2 | 43.3 | 40.2 | 43.25 | 43.25 | +2 (+4.85%) | 2,892 |
23 Dec 2021 | INR | 44 | 44.05 | 41 | 41.25 | 41.25 | -1.75 (-4.07%) | 3,711 |