Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 31.35 | 31.4 | 28.55 | 31.4 | 31.4 | +1.45 (+4.84%) | 9,244 |
2 Feb 2022 | INR | 29.6 | 29.95 | 28.25 | 29.95 | 29.95 | +1.4 (+4.90%) | 32,088 |
1 Feb 2022 | INR | 28.5 | 28.7 | 26 | 28.55 | 28.55 | +1.2 (+4.39%) | 16,486 |
31 Jan 2022 | INR | 27.25 | 27.35 | 25.25 | 27.35 | 27.35 | +1.3 (+4.99%) | 9,612 |
28 Jan 2022 | INR | 26 | 26.05 | 24 | 26.05 | 26.05 | +1.2 (+4.83%) | 965 |
27 Jan 2022 | INR | 22.65 | 24.85 | 22.6 | 24.85 | 24.85 | +1.1 (+4.63%) | 4,819 |
25 Jan 2022 | INR | 25.45 | 25.45 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 4,291 |
24 Jan 2022 | INR | 27 | 27.4 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 6,614 |
21 Jan 2022 | INR | 24.9 | 26.25 | 24.9 | 26.25 | 26.25 | +1.25 (+5%) | 5,230 |
20 Jan 2022 | INR | 26.95 | 26.95 | 24.7 | 25 | 25 | -0.9 (-3.47%) | 1,486 |
19 Jan 2022 | INR | 27.95 | 27.95 | 25.9 | 25.9 | 25.9 | -1.1 (-4.07%) | 5,079 |
18 Jan 2022 | INR | 27.45 | 28.8 | 26.15 | 27 | 27 | -0.45 (-1.64%) | 2,730 |
17 Jan 2022 | INR | 25.05 | 27.45 | 25.05 | 27.45 | 27.45 | +1.3 (+4.97%) | 4,902 |
14 Jan 2022 | INR | 25.65 | 27.8 | 25.6 | 26.15 | 26.15 | -0.75 (-2.79%) | 5,239 |
13 Jan 2022 | INR | 27.7 | 27.8 | 26.5 | 26.9 | 26.9 | +0.4 (+1.51%) | 8,140 |
12 Jan 2022 | INR | 26.45 | 26.5 | 24.25 | 26.5 | 26.5 | +1.25 (+4.95%) | 15,593 |
11 Jan 2022 | INR | 25.25 | 25.25 | 25.2 | 25.25 | 25.25 | +1.2 (+4.99%) | 11,819 |
10 Jan 2022 | INR | 24 | 25.9 | 24 | 24.05 | 24.05 | -0.65 (-2.63%) | 11,253 |
7 Jan 2022 | INR | 27 | 27 | 24.7 | 24.7 | 24.7 | -1.25 (-4.82%) | 5,280 |
6 Jan 2022 | INR | 25.95 | 25.95 | 25.5 | 25.95 | 25.95 | +0.95 (+3.80%) | 3,408 |
5 Jan 2022 | INR | 22.75 | 25 | 22.75 | 25 | 25 | +1.15 (+4.82%) | 3,017 |
4 Jan 2022 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.25 (-4.98%) | 830 |
3 Jan 2022 | INR | 25.1 | 25.2 | 25.1 | 25.1 | 25.1 | +1.06 (+4.41%) | 2,439 |
31 Dec 2021 | INR | 24 | 24.04 | 24 | 24.04 | 24.04 | +1.14 (+4.98%) | 1,126 |
30 Dec 2021 | INR | 20.76 | 22.9 | 20.76 | 22.9 | 22.9 | +1.05 (+4.81%) | 3,304 |
29 Dec 2021 | INR | 22.8 | 22.8 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 6,442 |
28 Dec 2021 | INR | 22.74 | 23 | 22.74 | 23 | 23 | -0.93 (-3.89%) | 9,377 |
27 Dec 2021 | INR | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.25 (-4.96%) | 200 |
24 Dec 2021 | INR | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.32 (-4.98%) | 1,158 |
23 Dec 2021 | INR | 29.28 | 29.28 | 26.5 | 26.5 | 26.5 | -1.39 (-4.98%) | 5,482 |