Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 42.5 | 44.6 | 40.4 | 44.4 | 44.4 | +1.9 (+4.47%) | 133,220 |
2 Feb 2022 | INR | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | +2 (+4.94%) | 14,469 |
1 Feb 2022 | INR | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | +1.9 (+4.92%) | 2,518 |
31 Jan 2022 | INR | 38.6 | 38.6 | 38.6 | 38.6 | 38.6 | +1.8 (+4.89%) | 3,234 |
28 Jan 2022 | INR | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | +1.75 (+4.99%) | 5,868 |
27 Jan 2022 | INR | 31.85 | 35.05 | 31.75 | 35.05 | 35.05 | +1.65 (+4.94%) | 9,940 |
25 Jan 2022 | INR | 30.9 | 33.8 | 30.9 | 33.4 | 33.4 | +0.9 (+2.77%) | 1,172 |
24 Jan 2022 | INR | 31.7 | 32.5 | 31.7 | 32.5 | 32.5 | -0.65 (-1.96%) | 124 |
21 Jan 2022 | INR | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.7 (-4.88%) | 13 |
20 Jan 2022 | INR | 33.1 | 35.1 | 32.85 | 34.85 | 34.85 | +0.35 (+1.01%) | 1,762 |
19 Jan 2022 | INR | 34.2 | 34.75 | 34.2 | 34.5 | 34.5 | +1.35 (+4.07%) | 1,103 |
18 Jan 2022 | INR | 33.35 | 34.7 | 33.1 | 33.15 | 33.15 | -1.55 (-4.47%) | 2,479 |
17 Jan 2022 | INR | 34.6 | 34.9 | 32.1 | 34.7 | 34.7 | +1.45 (+4.36%) | 5,240 |
14 Jan 2022 | INR | 34.1 | 35.1 | 32.3 | 33.25 | 33.25 | -0.2 (-0.60%) | 13,175 |
13 Jan 2022 | INR | 32.8 | 33.45 | 31.25 | 33.45 | 33.45 | +0.65 (+1.98%) | 988 |
12 Jan 2022 | INR | 34.7 | 34.7 | 32.7 | 32.8 | 32.8 | -1.55 (-4.51%) | 3,124 |
11 Jan 2022 | INR | 34.55 | 34.55 | 32.85 | 34.35 | 34.35 | -0.2 (-0.58%) | 5,182 |
10 Jan 2022 | INR | 34.1 | 34.9 | 31.8 | 34.55 | 34.55 | +1.1 (+3.29%) | 10,614 |
7 Jan 2022 | INR | 32.95 | 33.55 | 31.35 | 33.45 | 33.45 | +0.5 (+1.52%) | 2,623 |
6 Jan 2022 | INR | 31.8 | 33.25 | 31 | 32.95 | 32.95 | +0.35 (+1.07%) | 396,899 |
5 Jan 2022 | INR | 32.7 | 33.5 | 30.95 | 32.6 | 32.6 | +0.05 (+0.15%) | 864 |
4 Jan 2022 | INR | 32.6 | 33.5 | 32.55 | 32.55 | 32.55 | -0.95 (-2.84%) | 870 |
3 Jan 2022 | INR | 34 | 35.75 | 31.9 | 33.5 | 33.5 | -0.5 (-1.47%) | 6,107 |
31 Dec 2021 | INR | 35 | 35 | 32.85 | 34 | 34 | -1.55 (-4.36%) | 4,698 |
30 Dec 2021 | INR | 35.9 | 35.9 | 31.8 | 35.55 | 35.55 | +2.15 (+6.44%) | 2,948 |
29 Dec 2021 | INR | 37 | 37 | 32.1 | 33.4 | 33.4 | -2.1 (-5.92%) | 7,957 |
28 Dec 2021 | INR | 38 | 38 | 35 | 35.5 | 35.5 | +0.85 (+2.45%) | 9,303 |
27 Dec 2021 | INR | 30.35 | 34.65 | 29.15 | 34.65 | 34.65 | +3.15 (+10%) | 14,963 |
24 Dec 2021 | INR | 31.1 | 31.75 | 29.1 | 31.5 | 31.5 | +0.4 (+1.29%) | 4,054 |
23 Dec 2021 | INR | 29 | 31.3 | 28.4 | 31.1 | 31.1 | +1.3 (+4.36%) | 4,244 |