Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 24.45 | 26.15 | 24.45 | 26.1 | 26.1 | +1.15 (+4.61%) | 2,502 |
2 Feb 2022 | INR | 27.05 | 27.15 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 427 |
1 Feb 2022 | INR | 28.75 | 28.75 | 26.2 | 26.25 | 26.25 | -1.3 (-4.72%) | 6,454 |
31 Jan 2022 | INR | 30.4 | 30.4 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 553 |
28 Jan 2022 | INR | 26.7 | 29 | 26.7 | 29 | 29 | +0.9 (+3.20%) | 624 |
27 Jan 2022 | INR | 26.25 | 28.1 | 26.25 | 28.1 | 28.1 | +1 (+3.69%) | 186 |
25 Jan 2022 | INR | 27 | 27.2 | 26.5 | 27.1 | 27.1 | +1.15 (+4.43%) | 2,481 |
24 Jan 2022 | INR | 23.8 | 26 | 23.75 | 25.95 | 25.95 | +1 (+4.01%) | 7,484 |
21 Jan 2022 | INR | 27.4 | 27.4 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 108 |
20 Jan 2022 | INR | 24.8 | 26.9 | 24.8 | 26.25 | 26.25 | +0.6 (+2.34%) | 1,805 |
19 Jan 2022 | INR | 25 | 26.4 | 23.9 | 25.65 | 25.65 | +0.5 (+1.99%) | 2,959 |
18 Jan 2022 | INR | 25.15 | 27.5 | 25.15 | 25.15 | 25.15 | -1.3 (-4.91%) | 2,556 |
17 Jan 2022 | INR | 26.45 | 28 | 26.45 | 26.45 | 26.45 | -1.35 (-4.86%) | 1,600 |
14 Jan 2022 | INR | 27.85 | 27.85 | 26.5 | 27.8 | 27.8 | -0.05 (-0.18%) | 868 |
13 Jan 2022 | INR | 27.9 | 27.9 | 26.55 | 27.85 | 27.85 | -0.05 (-0.18%) | 203 |
12 Jan 2022 | INR | 27.9 | 27.9 | 25.3 | 27.9 | 27.9 | +1.3 (+4.89%) | 1,863 |
11 Jan 2022 | INR | 27.95 | 27.95 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 1,580 |
10 Jan 2022 | INR | 27.45 | 28.5 | 27.25 | 27.95 | 27.95 | -0.7 (-2.44%) | 2,942 |
7 Jan 2022 | INR | 28.5 | 29.9 | 27.1 | 28.65 | 28.65 | +0.15 (+0.53%) | 1,401 |
6 Jan 2022 | INR | 26.3 | 29 | 26.3 | 28.5 | 28.5 | +0.85 (+3.07%) | 1,815 |
5 Jan 2022 | INR | 30 | 30 | 27.65 | 27.65 | 27.65 | -1.45 (-4.98%) | 1,864 |
4 Jan 2022 | INR | 26.45 | 29.15 | 26.45 | 29.1 | 29.1 | +1.3 (+4.68%) | 1,429 |
3 Jan 2022 | INR | 27 | 27.85 | 25.25 | 27.8 | 27.8 | +1.25 (+4.71%) | 2,049 |
31 Dec 2021 | INR | 26.55 | 28.3 | 26.55 | 26.55 | 26.55 | -1.35 (-4.84%) | 4,858 |
30 Dec 2021 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 210 |
29 Dec 2021 | INR | 29.35 | 29.35 | 27.9 | 27.9 | 27.9 | -1.45 (-4.94%) | 2,385 |
28 Dec 2021 | INR | 29.15 | 29.35 | 29.15 | 29.35 | 29.35 | +0.2 (+0.69%) | 301 |
27 Dec 2021 | INR | 30.65 | 32.15 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 1,027 |
24 Dec 2021 | INR | 30.7 | 30.7 | 30.65 | 30.65 | 30.65 | +1.4 (+4.79%) | 336 |
23 Dec 2021 | INR | 28.95 | 29.25 | 28.95 | 29.25 | 29.25 | +1.35 (+4.84%) | 2,980 |