Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 31.35 | 31.35 | 29.2 | 30.35 | 30.35 | -0.35 (-1.14%) | 26,956 |
2 Feb 2022 | INR | 31.05 | 31.05 | 30.7 | 30.7 | 30.7 | -1.6 (-4.95%) | 3,745 |
1 Feb 2022 | INR | 33.55 | 35.05 | 31.9 | 32.3 | 32.3 | -1.25 (-3.73%) | 5,938 |
31 Jan 2022 | INR | 34.95 | 35 | 32.3 | 33.55 | 33.55 | +0.2 (+0.60%) | 8,847 |
28 Jan 2022 | INR | 33.3 | 33.35 | 32 | 33.35 | 33.35 | +1.55 (+4.87%) | 4,978 |
27 Jan 2022 | INR | 32.55 | 33.8 | 30.8 | 31.8 | 31.8 | -0.4 (-1.24%) | 6,696 |
25 Jan 2022 | INR | 31.5 | 32.55 | 29.45 | 32.2 | 32.2 | +1.2 (+3.87%) | 5,079 |
24 Jan 2022 | INR | 33.95 | 33.95 | 30.8 | 31 | 31 | -1.4 (-4.32%) | 12,654 |
21 Jan 2022 | INR | 32.6 | 33.5 | 30.4 | 32.4 | 32.4 | +0.45 (+1.41%) | 42,646 |
20 Jan 2022 | INR | 33.3 | 33.3 | 31.65 | 31.95 | 31.95 | -1.35 (-4.05%) | 8,641 |
19 Jan 2022 | INR | 32.65 | 35.55 | 32.65 | 33.3 | 33.3 | -0.95 (-2.77%) | 15,904 |
18 Jan 2022 | INR | 35 | 35 | 32.55 | 34.25 | 34.25 | +0.2 (+0.59%) | 14,275 |
17 Jan 2022 | INR | 36 | 36.9 | 33.6 | 34.05 | 34.05 | -1.3 (-3.68%) | 20,664 |
14 Jan 2022 | INR | 35 | 38.6 | 35 | 35.35 | 35.35 | -1.45 (-3.94%) | 29,412 |
13 Jan 2022 | INR | 37 | 40.5 | 36.8 | 36.8 | 36.8 | -1.9 (-4.91%) | 7,415 |
12 Jan 2022 | INR | 38.7 | 41.55 | 38.7 | 38.7 | 38.7 | -2 (-4.91%) | 25,731 |
11 Jan 2022 | INR | 42.5 | 44.7 | 40.7 | 40.7 | 40.7 | -2.1 (-4.91%) | 19,354 |
10 Jan 2022 | INR | 43.75 | 43.75 | 40 | 42.8 | 42.8 | +1.1 (+2.64%) | 23,828 |
7 Jan 2022 | INR | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | +1.95 (+4.91%) | 20,176 |
6 Jan 2022 | INR | 39.75 | 39.75 | 36.05 | 39.75 | 39.75 | +1.85 (+4.88%) | 36,079 |
5 Jan 2022 | INR | 37.9 | 37.9 | 37.9 | 37.9 | 37.9 | +1.8 (+4.99%) | 13,587 |
4 Jan 2022 | INR | 36.1 | 36.1 | 36 | 36.1 | 36.1 | +1.7 (+4.94%) | 11,473 |
3 Jan 2022 | INR | 34.35 | 34.4 | 34 | 34.4 | 34.4 | +1.6 (+4.88%) | 19,455 |
31 Dec 2021 | INR | 32.8 | 32.8 | 31.6 | 32.8 | 32.8 | +1.55 (+4.96%) | 16,836 |
30 Dec 2021 | INR | 30.4 | 31.25 | 29.8 | 31.25 | 31.25 | +1.45 (+4.87%) | 5,903 |
29 Dec 2021 | INR | 29.6 | 29.8 | 29 | 29.8 | 29.8 | +1.4 (+4.93%) | 12,257 |
28 Dec 2021 | INR | 29 | 29.7 | 26.9 | 28.4 | 28.4 | +0.1 (+0.35%) | 12,360 |
27 Dec 2021 | INR | 28.8 | 29.9 | 27.4 | 28.3 | 28.3 | -0.5 (-1.74%) | 8,550 |
24 Dec 2021 | INR | 28.55 | 29 | 27.15 | 28.8 | 28.8 | +0.25 (+0.88%) | 5,204 |
23 Dec 2021 | INR | 28.6 | 28.6 | 26.4 | 28.55 | 28.55 | +1.3 (+4.77%) | 2,871 |