Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 27 | 27.9 | 25.55 | 26 | 26 | -0.8 (-2.99%) | 21,219 |
4 Feb 2022 | INR | 25.85 | 27.1 | 24.85 | 26.8 | 26.8 | +0.95 (+3.68%) | 36,099 |
3 Feb 2022 | INR | 26.55 | 26.55 | 25.15 | 25.85 | 25.85 | +0.35 (+1.37%) | 16,002 |
2 Feb 2022 | INR | 24.75 | 26 | 24.75 | 25.5 | 25.5 | +0.7 (+2.82%) | 21,656 |
1 Feb 2022 | INR | 25.4 | 25.65 | 24.5 | 24.8 | 24.8 | +0.35 (+1.43%) | 28,312 |
31 Jan 2022 | INR | 26.2 | 26.25 | 24.15 | 24.45 | 24.45 | -0.55 (-2.20%) | 9,458 |
28 Jan 2022 | INR | 25.4 | 25.75 | 24.1 | 25 | 25 | +0.1 (+0.40%) | 9,569 |
27 Jan 2022 | INR | 23.25 | 25.25 | 23.25 | 24.9 | 24.9 | +0.45 (+1.84%) | 15,346 |
25 Jan 2022 | INR | 24.05 | 26.4 | 24.05 | 24.45 | 24.45 | -0.85 (-3.36%) | 19,792 |
24 Jan 2022 | INR | 26.95 | 27 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 19,869 |
21 Jan 2022 | INR | 25.45 | 26.8 | 25 | 26.6 | 26.6 | +1.05 (+4.11%) | 41,073 |
20 Jan 2022 | INR | 25 | 26.3 | 24.4 | 25.55 | 25.55 | -0.1 (-0.39%) | 41,844 |
19 Jan 2022 | INR | 26.1 | 26.75 | 25 | 25.65 | 25.65 | -0.65 (-2.47%) | 32,586 |
18 Jan 2022 | INR | 27.5 | 27.8 | 26.05 | 26.3 | 26.3 | -0.95 (-3.49%) | 32,474 |
17 Jan 2022 | INR | 26.75 | 27.9 | 26.75 | 27.25 | 27.25 | -0.7 (-2.50%) | 43,741 |
14 Jan 2022 | INR | 27.05 | 28 | 26.35 | 27.95 | 27.95 | +0.35 (+1.27%) | 21,834 |
13 Jan 2022 | INR | 27.1 | 28.85 | 26.95 | 27.6 | 27.6 | -0.75 (-2.65%) | 14,317 |
12 Jan 2022 | INR | 30.8 | 30.8 | 28.25 | 28.35 | 28.35 | -1.35 (-4.55%) | 37,147 |
11 Jan 2022 | INR | 30.75 | 31 | 29.25 | 29.7 | 29.7 | -0.65 (-2.14%) | 26,690 |
10 Jan 2022 | INR | 28.55 | 30.7 | 28.55 | 30.35 | 30.35 | +0.55 (+1.85%) | 41,739 |
7 Jan 2022 | INR | 31 | 31.55 | 29.45 | 29.8 | 29.8 | -1.2 (-3.87%) | 36,686 |
6 Jan 2022 | INR | 31.45 | 31.9 | 29.95 | 31 | 31 | -0.5 (-1.59%) | 52,630 |
5 Jan 2022 | INR | 33.35 | 33.35 | 30.3 | 31.5 | 31.5 | -0.35 (-1.10%) | 33,828 |
4 Jan 2022 | INR | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | +1.5 (+4.94%) | 20,470 |
3 Jan 2022 | INR | 28.35 | 30.35 | 28.2 | 30.35 | 30.35 | +1.4 (+4.84%) | 72,132 |
31 Dec 2021 | INR | 31.65 | 31.65 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 136,057 |
30 Dec 2021 | INR | 33.65 | 33.65 | 30.45 | 30.45 | 30.45 | -1.6 (-4.99%) | 171,936 |
29 Dec 2021 | INR | 31 | 32.05 | 31 | 32.05 | 32.05 | +1.5 (+4.91%) | 42,389 |
28 Dec 2021 | INR | 29.7 | 30.55 | 29.7 | 30.55 | 30.55 | +1.45 (+4.98%) | 21,916 |
27 Dec 2021 | INR | 28.3 | 29.1 | 27 | 29.1 | 29.1 | +1.35 (+4.86%) | 93,996 |