Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 37.3 | 39.2 | 37.3 | 38.75 | 38.75 | +0.6 (+1.57%) | 18,832 |
1 Feb 2022 | INR | 38 | 39.5 | 37.55 | 38.15 | 38.15 | -0.2 (-0.52%) | 17,454 |
31 Jan 2022 | INR | 38 | 39.9 | 38 | 38.35 | 38.35 | +0.05 (+0.13%) | 26,699 |
28 Jan 2022 | INR | 37.1 | 38.8 | 37 | 38.3 | 38.3 | +0.65 (+1.73%) | 11,985 |
27 Jan 2022 | INR | 38.5 | 39.25 | 36.4 | 37.65 | 37.65 | -0.55 (-1.44%) | 29,719 |
25 Jan 2022 | INR | 35.3 | 38.85 | 35.3 | 38.2 | 38.2 | +1.3 (+3.52%) | 17,472 |
24 Jan 2022 | INR | 37.8 | 38.7 | 35 | 36.9 | 36.9 | -0.9 (-2.38%) | 40,470 |
21 Jan 2022 | INR | 39.2 | 40.7 | 37.5 | 37.8 | 37.8 | -2.05 (-5.14%) | 74,099 |
20 Jan 2022 | INR | 39.15 | 41.4 | 39.05 | 39.85 | 39.85 | +0.2 (+0.50%) | 26,471 |
19 Jan 2022 | INR | 40.7 | 40.7 | 39.05 | 39.65 | 39.65 | -0.65 (-1.61%) | 10,914 |
18 Jan 2022 | INR | 41.75 | 41.75 | 40 | 40.3 | 40.3 | -0.6 (-1.47%) | 28,301 |
17 Jan 2022 | INR | 39.55 | 41.4 | 39.55 | 40.9 | 40.9 | +0.8 (+2.00%) | 9,798 |
14 Jan 2022 | INR | 40.5 | 41.6 | 39.8 | 40.1 | 40.1 | -0.7 (-1.72%) | 27,035 |
13 Jan 2022 | INR | 41 | 42.4 | 40.5 | 40.8 | 40.8 | -0.1 (-0.24%) | 14,807 |
12 Jan 2022 | INR | 42.4 | 42.4 | 40.5 | 40.9 | 40.9 | -0.15 (-0.37%) | 17,824 |
11 Jan 2022 | INR | 42 | 43 | 40.7 | 41.05 | 41.05 | -0.85 (-2.03%) | 34,230 |
10 Jan 2022 | INR | 40 | 42.9 | 40 | 41.9 | 41.9 | +1.45 (+3.58%) | 34,022 |
7 Jan 2022 | INR | 40.8 | 42.4 | 38.3 | 40.45 | 40.45 | +0.5 (+1.25%) | 52,586 |
6 Jan 2022 | INR | 40.5 | 40.5 | 38.15 | 39.95 | 39.95 | -0.7 (-1.72%) | 16,784 |
5 Jan 2022 | INR | 43 | 43 | 40.5 | 40.65 | 40.65 | -0.65 (-1.57%) | 29,617 |
4 Jan 2022 | INR | 39.9 | 42.6 | 38.3 | 41.3 | 41.3 | +2.05 (+5.22%) | 78,351 |
3 Jan 2022 | INR | 38.8 | 39.45 | 37.35 | 39.25 | 39.25 | +1.7 (+4.53%) | 30,757 |
31 Dec 2021 | INR | 38.5 | 38.95 | 36.3 | 37.55 | 37.55 | +0.15 (+0.40%) | 23,123 |
30 Dec 2021 | INR | 39.6 | 39.9 | 37 | 37.4 | 37.4 | -1.1 (-2.86%) | 33,274 |
29 Dec 2021 | INR | 39.5 | 40.6 | 38 | 38.5 | 38.5 | -0.25 (-0.65%) | 34,784 |
28 Dec 2021 | INR | 40.3 | 40.3 | 38.3 | 38.75 | 38.75 | -0.9 (-2.27%) | 13,731 |
27 Dec 2021 | INR | 40.7 | 40.7 | 38 | 39.65 | 39.65 | +1.45 (+3.80%) | 24,736 |
24 Dec 2021 | INR | 40 | 41.75 | 37.15 | 38.2 | 38.2 | -0.95 (-2.43%) | 22,710 |
23 Dec 2021 | INR | 42.75 | 43.7 | 38.5 | 39.15 | 39.15 | -0.8 (-2.00%) | 18,053 |
22 Dec 2021 | INR | 37.7 | 40.3 | 36.7 | 39.95 | 39.95 | +3.3 (+9.00%) | 48,720 |