Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 2.435 | -1.25 (-4.88%) | 15,352 |
2 Feb 2022 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 2.56 | -1.3 (-4.83%) | 10,213 |
1 Feb 2022 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 2.69 | -1.4 (-4.95%) | 5,591 |
31 Jan 2022 | INR | 28.3 | 28.3 | 28.3 | 28.3 | 2.83 | -1.45 (-4.87%) | 7,707 |
28 Jan 2022 | INR | 29.75 | 29.75 | 29.75 | 29.75 | 2.975 | -1.55 (-4.95%) | 8,114 |
27 Jan 2022 | INR | 31.3 | 31.3 | 31.3 | 31.3 | 3.13 | -1.6 (-4.86%) | 2,796 |
25 Jan 2022 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 3.29 | -1.7 (-4.91%) | 3,357 |
24 Jan 2022 | INR | 34.6 | 34.6 | 34.6 | 34.6 | 3.46 | -1.8 (-4.95%) | 4,785 |
21 Jan 2022 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 3.64 | -1.9 (-4.96%) | 7,616 |
20 Jan 2022 | INR | 38.3 | 38.3 | 38.3 | 38.3 | 3.83 | -2 (-4.96%) | 4,925 |
19 Jan 2022 | INR | 40.3 | 40.3 | 40.3 | 40.3 | 4.03 | -2.1 (-4.95%) | 8,372 |
18 Jan 2022 | INR | 42.4 | 42.4 | 42.4 | 42.4 | 4.24 | -2.2 (-4.93%) | 7,315 |
17 Jan 2022 | INR | 44.6 | 44.6 | 44.6 | 44.6 | 4.46 | -2.3 (-4.90%) | 13,039 |
14 Jan 2022 | INR | 46.9 | 46.9 | 46.9 | 46.9 | 4.69 | -2.45 (-4.96%) | 17,816 |
13 Jan 2022 | INR | 54.45 | 54.45 | 49.35 | 49.35 | 4.935 | -2.55 (-4.91%) | 101,431 |
12 Jan 2022 | INR | 51.9 | 51.9 | 51 | 51.9 | 5.19 | +2.45 (+4.95%) | 203,100 |
11 Jan 2022 | INR | 49.05 | 49.5 | 47.95 | 49.45 | 4.945 | +2.3 (+4.88%) | 937,329 |
10 Jan 2022 | INR | 45.5 | 47.25 | 45.5 | 47.15 | 4.715 | +2.15 (+4.78%) | 440,394 |
7 Jan 2022 | INR | 44.75 | 45.35 | 43.2 | 45 | 4.5 | +1.8 (+4.17%) | 9,523 |
6 Jan 2022 | INR | 41.25 | 43.2 | 39.1 | 43.2 | 4.32 | +2.05 (+4.98%) | 28,091 |
5 Jan 2022 | INR | 41 | 42.75 | 40 | 41.15 | 4.115 | +0.35 (+0.86%) | 15,412 |
4 Jan 2022 | INR | 41.7 | 41.7 | 38.1 | 40.8 | 4.08 | +1.05 (+2.64%) | 50,370 |
3 Jan 2022 | INR | 39.75 | 39.75 | 39.75 | 39.75 | 3.975 | +1.85 (+4.88%) | 3,530 |
31 Dec 2021 | INR | 37.9 | 37.9 | 37.9 | 37.9 | 3.79 | +1.8 (+4.99%) | 9,984 |
30 Dec 2021 | INR | 36.1 | 36.1 | 34.45 | 36.1 | 3.61 | +1.7 (+4.94%) | 25,867 |
29 Dec 2021 | INR | 34.4 | 34.4 | 34.4 | 34.4 | 3.44 | +1.6 (+4.88%) | 8,840 |
28 Dec 2021 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 3.28 | +1.55 (+4.96%) | 6,487 |
27 Dec 2021 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 3.125 | +1.45 (+4.87%) | 1,377 |
24 Dec 2021 | INR | 29.8 | 29.8 | 29.8 | 29.8 | 2.98 | +1.4 (+4.93%) | 6,335 |
23 Dec 2021 | INR | 28.4 | 28.4 | 28.4 | 28.4 | 2.84 | +1.35 (+4.99%) | 1,856 |