Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 41.9 | 42.1 | 40.4 | 41.1 | 41.1 | -0.5 (-1.20%) | 1,197,583 |
7 Feb 2022 | INR | 42.8 | 43.1 | 41.2 | 41.6 | 41.6 | -1.2 (-2.80%) | 1,136,879 |
4 Feb 2022 | INR | 43.05 | 43.95 | 42.6 | 42.8 | 42.8 | +0.05 (+0.12%) | 1,214,437 |
3 Feb 2022 | INR | 42.5 | 43.95 | 42.35 | 42.75 | 42.75 | +0.45 (+1.06%) | 2,195,390 |
2 Feb 2022 | INR | 41.75 | 43.05 | 41.5 | 42.3 | 42.3 | +0.8 (+1.93%) | 1,279,313 |
1 Feb 2022 | INR | 42.3 | 42.35 | 41.15 | 41.5 | 41.5 | -0.35 (-0.84%) | 592,668 |
31 Jan 2022 | INR | 43 | 43.2 | 41.75 | 41.85 | 41.85 | -0.75 (-1.76%) | 1,266,853 |
28 Jan 2022 | INR | 43.15 | 44.2 | 42.45 | 42.6 | 42.6 | -0.1 (-0.23%) | 1,922,283 |
27 Jan 2022 | INR | 39.5 | 45.15 | 39.3 | 42.7 | 42.7 | +3.45 (+8.79%) | 7,078,984 |
25 Jan 2022 | INR | 39.4 | 40.1 | 38.35 | 39.25 | 39.25 | -0.05 (-0.13%) | 1,819,302 |
24 Jan 2022 | INR | 41.3 | 41.55 | 38.55 | 39.3 | 39.3 | -2 (-4.84%) | 1,997,963 |
21 Jan 2022 | INR | 42.6 | 43 | 40.7 | 41.3 | 41.3 | -1.35 (-3.17%) | 1,386,151 |
20 Jan 2022 | INR | 43.4 | 43.7 | 42.5 | 42.65 | 42.65 | -0.25 (-0.58%) | 1,454,397 |
19 Jan 2022 | INR | 42.85 | 44.45 | 42.5 | 42.9 | 42.9 | +0.05 (+0.12%) | 2,849,208 |
18 Jan 2022 | INR | 44.45 | 44.6 | 42.5 | 42.85 | 42.85 | -1.5 (-3.38%) | 1,611,621 |
17 Jan 2022 | INR | 44.1 | 44.9 | 44.05 | 44.35 | 44.35 | +0.2 (+0.45%) | 1,523,119 |
14 Jan 2022 | INR | 44 | 44.8 | 43.7 | 44.15 | 44.15 | +0.05 (+0.11%) | 1,142,897 |
13 Jan 2022 | INR | 43.3 | 45 | 43.15 | 44.1 | 44.1 | +1.1 (+2.56%) | 2,142,735 |
12 Jan 2022 | INR | 44.05 | 44.35 | 42.9 | 43 | 43 | -0.6 (-1.38%) | 978,500 |
11 Jan 2022 | INR | 44.2 | 44.55 | 43.4 | 43.6 | 43.6 | -0.5 (-1.13%) | 1,162,201 |
10 Jan 2022 | INR | 43.7 | 45.15 | 43.35 | 44.1 | 44.1 | +0.9 (+2.08%) | 2,057,233 |
7 Jan 2022 | INR | 43.4 | 43.9 | 43.05 | 43.2 | 43.2 | +0.35 (+0.82%) | 1,081,465 |
6 Jan 2022 | INR | 43 | 43.95 | 42.4 | 42.85 | 42.85 | -0.05 (-0.12%) | 1,396,351 |
5 Jan 2022 | INR | 42.25 | 44.35 | 41.8 | 42.9 | 42.9 | +0.7 (+1.66%) | 1,418,475 |
4 Jan 2022 | INR | 42.55 | 42.9 | 41.9 | 42.2 | 42.2 | -0.25 (-0.59%) | 939,129 |
3 Jan 2022 | INR | 42.25 | 42.95 | 42 | 42.45 | 42.45 | +0.4 (+0.95%) | 1,102,370 |
31 Dec 2021 | INR | 42.05 | 42.65 | 41.85 | 42.05 | 42.05 | +0.35 (+0.84%) | 1,009,754 |
30 Dec 2021 | INR | 41.5 | 42.25 | 41.25 | 41.7 | 41.7 | +0.2 (+0.48%) | 1,119,140 |
29 Dec 2021 | INR | 41.35 | 42.3 | 41.3 | 41.5 | 41.5 | +0.1 (+0.24%) | 1,072,429 |
28 Dec 2021 | INR | 41.25 | 41.95 | 41 | 41.4 | 41.4 | +0.4 (+0.98%) | 1,048,941 |