Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 30 | 30.25 | 28.8 | 29.35 | 29.35 | -0.35 (-1.18%) | 218,757 |
7 Feb 2022 | INR | 30.3 | 30.3 | 29.3 | 29.7 | 29.7 | -0.2 (-0.67%) | 226,597 |
4 Feb 2022 | INR | 30.4 | 30.4 | 29.7 | 29.9 | 29.9 | +0.1 (+0.34%) | 263,987 |
3 Feb 2022 | INR | 30 | 30.25 | 29.6 | 29.8 | 29.8 | -0.2 (-0.67%) | 292,559 |
2 Feb 2022 | INR | 30 | 30.35 | 29.7 | 30 | 30 | +0.05 (+0.17%) | 295,644 |
1 Feb 2022 | INR | 29.7 | 30.3 | 29.5 | 29.95 | 29.95 | +0.2 (+0.67%) | 81,445 |
31 Jan 2022 | INR | 30.35 | 31 | 29.1 | 29.75 | 29.75 | 0.0 (0.0%) | 98,514 |
28 Jan 2022 | INR | 30.05 | 30.9 | 29.3 | 29.75 | 29.75 | -0.3 (-1.00%) | 171,605 |
27 Jan 2022 | INR | 29.3 | 31.15 | 29 | 30.05 | 30.05 | +0.7 (+2.39%) | 199,992 |
25 Jan 2022 | INR | 28 | 29.95 | 27.8 | 29.35 | 29.35 | +0.7 (+2.44%) | 463,288 |
24 Jan 2022 | INR | 31.15 | 31.15 | 28.1 | 28.65 | 28.65 | -2.25 (-7.28%) | 315,534 |
21 Jan 2022 | INR | 32 | 32.6 | 30.5 | 30.9 | 30.9 | -1.55 (-4.78%) | 354,806 |
20 Jan 2022 | INR | 31.1 | 34.15 | 31.1 | 32.45 | 32.45 | +1.4 (+4.51%) | 1,080,205 |
19 Jan 2022 | INR | 31 | 31.75 | 30.5 | 31.05 | 31.05 | +0.3 (+0.98%) | 402,171 |
18 Jan 2022 | INR | 31.2 | 31.6 | 30.6 | 30.75 | 30.75 | -0.45 (-1.44%) | 392,589 |
17 Jan 2022 | INR | 30.55 | 32.25 | 30.55 | 31.2 | 31.2 | +0.65 (+2.13%) | 357,244 |
14 Jan 2022 | INR | 30.95 | 30.95 | 30.45 | 30.55 | 30.55 | -0.05 (-0.16%) | 188,859 |
13 Jan 2022 | INR | 31.25 | 31.25 | 30.3 | 30.6 | 30.6 | +0.15 (+0.49%) | 198,160 |
12 Jan 2022 | INR | 31 | 31.3 | 29.7 | 30.45 | 30.45 | -0.55 (-1.77%) | 470,175 |
11 Jan 2022 | INR | 31.4 | 31.4 | 30.45 | 31 | 31 | +0.05 (+0.16%) | 276,391 |
10 Jan 2022 | INR | 31.4 | 31.85 | 30.9 | 30.95 | 30.95 | +0.1 (+0.32%) | 329,909 |
7 Jan 2022 | INR | 30.95 | 32.1 | 30.45 | 30.85 | 30.85 | +0.6 (+1.98%) | 418,458 |
6 Jan 2022 | INR | 30.9 | 30.9 | 30 | 30.25 | 30.25 | -0.65 (-2.10%) | 359,718 |
5 Jan 2022 | INR | 31.4 | 31.5 | 30.2 | 30.9 | 30.9 | -0.1 (-0.32%) | 333,445 |
4 Jan 2022 | INR | 33 | 33 | 30 | 31 | 31 | -0.85 (-2.67%) | 268,130 |
3 Jan 2022 | INR | 30.5 | 32.4 | 30.5 | 31.85 | 31.85 | +1.35 (+4.43%) | 642,347 |
31 Dec 2021 | INR | 30.35 | 30.9 | 30.3 | 30.5 | 30.5 | -0.25 (-0.81%) | 149,478 |
30 Dec 2021 | INR | 30.85 | 31.15 | 30.6 | 30.75 | 30.75 | +0.35 (+1.15%) | 245,291 |
29 Dec 2021 | INR | 29.95 | 31.25 | 29.4 | 30.4 | 30.4 | +1 (+3.40%) | 571,063 |
28 Dec 2021 | INR | 29.45 | 30.05 | 28.7 | 29.4 | 29.4 | +0.55 (+1.91%) | 320,054 |