Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 27.7 | 29.9 | 27.7 | 29.2 | 29.2 | +0.05 (+0.17%) | 407 |
1 Feb 2022 | INR | 31.25 | 31.25 | 29.1 | 29.15 | 29.15 | -0.3 (-1.02%) | 825 |
31 Jan 2022 | INR | 34.5 | 34.5 | 29 | 29.45 | 29.45 | -2.35 (-7.39%) | 8,713 |
28 Jan 2022 | INR | 35.6 | 35.6 | 30.35 | 31.8 | 31.8 | -0.6 (-1.85%) | 20,272 |
27 Jan 2022 | INR | 27.2 | 32.5 | 27.2 | 32.4 | 32.4 | +2.85 (+9.64%) | 21,130 |
25 Jan 2022 | INR | 25.6 | 29.55 | 25.6 | 29.55 | 29.55 | +1.55 (+5.54%) | 1,230 |
24 Jan 2022 | INR | 31.8 | 31.8 | 27.35 | 28 | 28 | -1.7 (-5.72%) | 1,403 |
21 Jan 2022 | INR | 31.85 | 31.95 | 28.85 | 29.7 | 29.7 | -2.15 (-6.75%) | 996 |
20 Jan 2022 | INR | 30.4 | 32.55 | 30.4 | 31.85 | 31.85 | -0.55 (-1.70%) | 1,183 |
19 Jan 2022 | INR | 32.7 | 32.7 | 32.4 | 32.4 | 32.4 | -0.35 (-1.07%) | 26 |
18 Jan 2022 | INR | 32.85 | 32.85 | 30.55 | 32.75 | 32.75 | +0.6 (+1.87%) | 212 |
17 Jan 2022 | INR | 34.85 | 34.85 | 30.95 | 32.15 | 32.15 | -1.25 (-3.74%) | 3,592 |
14 Jan 2022 | INR | 31.75 | 33.4 | 30.75 | 33.4 | 33.4 | +1.85 (+5.86%) | 1,156 |
13 Jan 2022 | INR | 32.95 | 34.5 | 31.5 | 31.55 | 31.55 | -1.4 (-4.25%) | 1,996 |
12 Jan 2022 | INR | 34.4 | 34.7 | 31.75 | 32.95 | 32.95 | -1.05 (-3.09%) | 3,042 |
11 Jan 2022 | INR | 31.25 | 34.35 | 31.25 | 34 | 34 | +2.7 (+8.63%) | 8,907 |
10 Jan 2022 | INR | 33.2 | 35.8 | 30.7 | 31.3 | 31.3 | -1.9 (-5.72%) | 903 |
7 Jan 2022 | INR | 31.1 | 33.3 | 31.1 | 33.2 | 33.2 | +0.35 (+1.07%) | 637 |
6 Jan 2022 | INR | 32.75 | 33.3 | 32.65 | 32.85 | 32.85 | +2.55 (+8.42%) | 732 |
5 Jan 2022 | INR | 33 | 33.85 | 29.65 | 30.3 | 30.3 | -0.5 (-1.62%) | 1,241 |
4 Jan 2022 | INR | 30.2 | 33.85 | 30.15 | 30.8 | 30.8 | -2.05 (-6.24%) | 2,298 |
3 Jan 2022 | INR | 32.85 | 32.9 | 30.25 | 32.85 | 32.85 | +2.9 (+9.68%) | 2,196 |
31 Dec 2021 | INR | 28.1 | 30.8 | 27.9 | 29.95 | 29.95 | +1.4 (+4.90%) | 378 |
30 Dec 2021 | INR | 29.35 | 29.35 | 27.85 | 28.55 | 28.55 | +0.5 (+1.78%) | 595 |
29 Dec 2021 | INR | 29.8 | 29.8 | 27.75 | 28.05 | 28.05 | -1.55 (-5.24%) | 2,884 |
28 Dec 2021 | INR | 27.5 | 30.5 | 27.5 | 29.6 | 29.6 | +1.25 (+4.41%) | 1,737 |
27 Dec 2021 | INR | 29.4 | 29.4 | 27.55 | 28.35 | 28.35 | -0.45 (-1.56%) | 1,671 |
24 Dec 2021 | INR | 31.5 | 31.5 | 28.5 | 28.8 | 28.8 | +0.15 (+0.52%) | 701 |
23 Dec 2021 | INR | 30.4 | 33.4 | 27.65 | 28.65 | 28.65 | -1.75 (-5.76%) | 4,623 |
22 Dec 2021 | INR | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |