Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 26.2 | 26.2 | 25.05 | 25.65 | 25.65 | -0.1 (-0.39%) | 31,559 |
2 Feb 2022 | INR | 26 | 26.2 | 24.5 | 25.75 | 25.75 | +0.45 (+1.78%) | 123,067 |
1 Feb 2022 | INR | 26.55 | 26.55 | 24.3 | 25.3 | 25.3 | -0.25 (-0.98%) | 63,146 |
31 Jan 2022 | INR | 25.55 | 25.7 | 24.4 | 25.55 | 25.55 | +0.9 (+3.65%) | 39,623 |
28 Jan 2022 | INR | 24.4 | 24.65 | 22.4 | 24.65 | 24.65 | +1.15 (+4.89%) | 252,506 |
27 Jan 2022 | INR | 24.45 | 24.75 | 23.25 | 23.5 | 23.5 | -0.8 (-3.29%) | 18,710 |
25 Jan 2022 | INR | 23.45 | 25.3 | 23.45 | 24.3 | 24.3 | +0.2 (+0.83%) | 139,235 |
24 Jan 2022 | INR | 25.6 | 25.95 | 23.85 | 24.1 | 24.1 | -1 (-3.98%) | 233,307 |
21 Jan 2022 | INR | 24.7 | 25.55 | 23.6 | 25.1 | 25.1 | +0.75 (+3.08%) | 79,720 |
20 Jan 2022 | INR | 25.4 | 25.8 | 23.95 | 24.35 | 24.35 | -0.85 (-3.37%) | 79,802 |
19 Jan 2022 | INR | 25.4 | 25.7 | 24.35 | 25.2 | 25.2 | +0.45 (+1.82%) | 15,092 |
18 Jan 2022 | INR | 25.75 | 25.75 | 24.6 | 24.75 | 24.75 | -0.5 (-1.98%) | 10,883 |
17 Jan 2022 | INR | 25 | 25.5 | 24.65 | 25.25 | 25.25 | +0.65 (+2.64%) | 22,751 |
14 Jan 2022 | INR | 25.45 | 26 | 24.15 | 24.6 | 24.6 | -0.2 (-0.81%) | 32,197 |
13 Jan 2022 | INR | 25.6 | 25.95 | 23.7 | 24.8 | 24.8 | -0.1 (-0.40%) | 32,274 |
12 Jan 2022 | INR | 26.3 | 26.3 | 24.7 | 24.9 | 24.9 | -1.1 (-4.23%) | 53,909 |
11 Jan 2022 | INR | 26.95 | 26.95 | 25.3 | 26 | 26 | -0.6 (-2.26%) | 37,060 |
10 Jan 2022 | INR | 27.7 | 27.7 | 25.5 | 26.6 | 26.6 | -0.2 (-0.75%) | 70,005 |
7 Jan 2022 | INR | 27.45 | 27.45 | 26 | 26.8 | 26.8 | +0.4 (+1.52%) | 43,244 |
6 Jan 2022 | INR | 27.8 | 27.8 | 26 | 26.4 | 26.4 | -0.5 (-1.86%) | 14,405 |
5 Jan 2022 | INR | 28.75 | 28.75 | 26.4 | 26.9 | 26.9 | -0.7 (-2.54%) | 28,831 |
4 Jan 2022 | INR | 26.1 | 28 | 26.1 | 27.6 | 27.6 | +0.55 (+2.03%) | 63,487 |
3 Jan 2022 | INR | 27.2 | 28.05 | 26.6 | 27.05 | 27.05 | +0.3 (+1.12%) | 49,704 |
31 Dec 2021 | INR | 27.1 | 27.2 | 25.05 | 26.75 | 26.75 | +0.65 (+2.49%) | 22,237 |
30 Dec 2021 | INR | 27.1 | 27.1 | 26 | 26.1 | 26.1 | -0.5 (-1.88%) | 22,274 |
29 Dec 2021 | INR | 27.75 | 28 | 26.05 | 26.6 | 26.6 | -0.5 (-1.85%) | 6,727 |
28 Dec 2021 | INR | 28.25 | 28.25 | 26.55 | 27.1 | 27.1 | +0.05 (+0.18%) | 19,699 |
27 Dec 2021 | INR | 27.95 | 27.95 | 26.4 | 27.05 | 27.05 | +0.2 (+0.74%) | 15,611 |
24 Dec 2021 | INR | 27.9 | 27.9 | 25.8 | 26.85 | 26.85 | +0.2 (+0.75%) | 7,814 |
23 Dec 2021 | INR | 26.5 | 26.8 | 24.75 | 26.65 | 26.65 | +1.1 (+4.31%) | 20,086 |