Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 43.95 | 44.5 | 43.45 | 44.15 | 44.15 | +0.4 (+0.91%) | 1,049,587 |
2 Feb 2022 | INR | 43 | 44.25 | 42.75 | 43.75 | 43.75 | +1.4 (+3.31%) | 3,713,627 |
1 Feb 2022 | INR | 43 | 43.8 | 41.7 | 42.35 | 42.35 | +0.25 (+0.59%) | 4,479,742 |
31 Jan 2022 | INR | 41.05 | 42.4 | 40.8 | 42.1 | 42.1 | +1.6 (+3.95%) | 1,197,126 |
28 Jan 2022 | INR | 40.15 | 41.5 | 40.15 | 40.5 | 40.5 | +0.45 (+1.12%) | 5,454,393 |
27 Jan 2022 | INR | 39.2 | 40.25 | 39.05 | 40.05 | 40.05 | -0.35 (-0.87%) | 1,659,904 |
25 Jan 2022 | INR | 39.45 | 40.85 | 39 | 40.4 | 40.4 | +0.45 (+1.13%) | 1,239,485 |
24 Jan 2022 | INR | 42 | 42.75 | 39.55 | 39.95 | 39.95 | -2.35 (-5.56%) | 1,622,320 |
21 Jan 2022 | INR | 43.05 | 43.7 | 42 | 42.3 | 42.3 | -1.05 (-2.42%) | 1,081,849 |
20 Jan 2022 | INR | 44.4 | 44.4 | 43 | 43.35 | 43.35 | -0.65 (-1.48%) | 1,132,577 |
19 Jan 2022 | INR | 43.5 | 44.2 | 42.2 | 44 | 44 | +0.5 (+1.15%) | 1,465,746 |
18 Jan 2022 | INR | 45.1 | 45.1 | 43.1 | 43.5 | 43.5 | -1.35 (-3.01%) | 1,599,646 |
17 Jan 2022 | INR | 45.65 | 46.15 | 44.6 | 44.85 | 44.85 | -0.5 (-1.10%) | 1,628,186 |
14 Jan 2022 | INR | 44.8 | 45.95 | 44.3 | 45.35 | 45.35 | +0.85 (+1.91%) | 1,603,139 |
13 Jan 2022 | INR | 45.4 | 45.4 | 44.3 | 44.5 | 44.5 | -0.55 (-1.22%) | 1,008,137 |
12 Jan 2022 | INR | 45 | 45.4 | 43.95 | 45.05 | 45.05 | +0.25 (+0.56%) | 1,486,695 |
11 Jan 2022 | INR | 43.5 | 46.65 | 43.1 | 44.8 | 44.8 | -3.7 (-7.63%) | 3,733,738 |
10 Jan 2022 | INR | 46.1 | 49 | 45.45 | 48.5 | 48.5 | +2.65 (+5.78%) | 8,924,720 |
7 Jan 2022 | INR | 48 | 48.65 | 44.6 | 45.85 | 45.85 | -2.5 (-5.17%) | 10,707,999 |
6 Jan 2022 | INR | 47 | 49.1 | 46.8 | 48.35 | 48.35 | +1 (+2.11%) | 3,071,295 |
5 Jan 2022 | INR | 48.35 | 49.15 | 47.05 | 47.35 | 47.35 | -0.8 (-1.66%) | 2,106,531 |
4 Jan 2022 | INR | 47.7 | 48.75 | 46.3 | 48.15 | 48.15 | +0.75 (+1.58%) | 2,657,029 |
3 Jan 2022 | INR | 46.85 | 48.1 | 45.5 | 47.4 | 47.4 | +1.65 (+3.61%) | 1,980,547 |
31 Dec 2021 | INR | 47 | 47.2 | 45.5 | 45.75 | 45.75 | -0.9 (-1.93%) | 1,587,176 |
30 Dec 2021 | INR | 47 | 47.25 | 46.3 | 46.65 | 46.65 | -0.5 (-1.06%) | 1,920,368 |
29 Dec 2021 | INR | 46.35 | 48.15 | 46.05 | 47.15 | 47.15 | +0.75 (+1.62%) | 3,489,502 |
28 Dec 2021 | INR | 46.4 | 47.25 | 45.7 | 46.4 | 46.4 | +0.3 (+0.65%) | 2,744,269 |
27 Dec 2021 | INR | 42.85 | 48.45 | 42.4 | 46.1 | 46.1 | +3.45 (+8.09%) | 7,982,693 |
24 Dec 2021 | INR | 43.15 | 43.15 | 42.15 | 42.65 | 42.65 | 0.0 (0.0%) | 1,458,252 |
23 Dec 2021 | INR | 43.8 | 43.9 | 42.4 | 42.65 | 42.65 | -0.25 (-0.58%) | 2,238,965 |