Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 44 | 45.3 | 43.1 | 44.05 | 29.3667 | +1.2 (+2.80%) | 13,883 |
2 Feb 2022 | INR | 43.7 | 45.35 | 42.1 | 42.85 | 28.5667 | +0.05 (+0.12%) | 8,458 |
1 Feb 2022 | INR | 40.3 | 43.7 | 40.3 | 42.8 | 28.5333 | +0.75 (+1.78%) | 17,915 |
31 Jan 2022 | INR | 42.3 | 43.7 | 41.8 | 42.05 | 28.0333 | -0.6 (-1.41%) | 2,855 |
28 Jan 2022 | INR | 44.4 | 44.4 | 41.45 | 42.65 | 28.4333 | -0.15 (-0.35%) | 7,541 |
27 Jan 2022 | INR | 43.6 | 43.6 | 40.05 | 42.8 | 28.5333 | -0.8 (-1.83%) | 9,593 |
25 Jan 2022 | INR | 42 | 44 | 38 | 43.6 | 29.0667 | +1.45 (+3.44%) | 43,016 |
24 Jan 2022 | INR | 41.05 | 48.2 | 41.05 | 42.15 | 28.1 | -1.7 (-3.88%) | 29,436 |
21 Jan 2022 | INR | 41.3 | 45 | 41.3 | 43.85 | 29.2333 | -0.1 (-0.23%) | 51,602 |
20 Jan 2022 | INR | 43.5 | 44.2 | 41.5 | 43.95 | 29.3 | +0.1 (+0.23%) | 34,247 |
19 Jan 2022 | INR | 44.85 | 44.85 | 41 | 43.85 | 29.2333 | +0.5 (+1.15%) | 15,970 |
18 Jan 2022 | INR | 44.9 | 45.3 | 43 | 43.35 | 28.9 | -0.35 (-0.80%) | 31,185 |
17 Jan 2022 | INR | 46.95 | 47 | 42.5 | 43.7 | 29.1333 | -1.1 (-2.46%) | 88,617 |
14 Jan 2022 | INR | 38.9 | 45.5 | 38.9 | 44.8 | 29.8667 | +1.6 (+3.70%) | 124,869 |
13 Jan 2022 | INR | 47 | 47 | 43.2 | 43.2 | 28.8 | -4.8 (-10%) | 91,149 |
12 Jan 2022 | INR | 46.4 | 50 | 45 | 48 | 32 | +1.65 (+3.56%) | 53,187 |
11 Jan 2022 | INR | 46.4 | 46.4 | 44.5 | 46.35 | 30.9 | +1.35 (+3%) | 14,901 |
10 Jan 2022 | INR | 47 | 47 | 44.05 | 45 | 30 | -0.4 (-0.88%) | 20,590 |
7 Jan 2022 | INR | 43.4 | 46.2 | 43.4 | 45.4 | 30.2667 | +1.2 (+2.71%) | 16,871 |
6 Jan 2022 | INR | 46 | 46 | 44 | 44.2 | 29.4667 | -1.2 (-2.64%) | 8,106 |
5 Jan 2022 | INR | 45.9 | 46.05 | 45.05 | 45.4 | 30.2667 | +1.05 (+2.37%) | 7,862 |
4 Jan 2022 | INR | 46 | 46 | 44 | 44.35 | 29.5667 | -1.05 (-2.31%) | 13,152 |
3 Jan 2022 | INR | 47.95 | 47.95 | 45 | 45.4 | 30.2667 | +0.5 (+1.11%) | 15,710 |
31 Dec 2021 | INR | 47.4 | 47.4 | 43.45 | 44.9 | 29.9333 | +0.65 (+1.47%) | 19,650 |
30 Dec 2021 | INR | 46.8 | 46.8 | 43.5 | 44.25 | 29.5 | +0.2 (+0.45%) | 16,293 |
29 Dec 2021 | INR | 47.8 | 47.8 | 43.45 | 44.05 | 29.3667 | -1.4 (-3.08%) | 28,320 |
28 Dec 2021 | INR | 45.85 | 46.75 | 44.75 | 45.45 | 30.3 | +0.35 (+0.78%) | 13,681 |
27 Dec 2021 | INR | 47 | 48.5 | 44 | 45.1 | 30.0667 | -2.1 (-4.45%) | 26,155 |
24 Dec 2021 | INR | 49 | 49 | 46.05 | 47.2 | 31.4667 | +1.25 (+2.72%) | 51,180 |
23 Dec 2021 | INR | 46.8 | 46.9 | 43.5 | 45.95 | 30.6333 | +1 (+2.22%) | 20,696 |