Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 33.8 | 33.8 | 32.2 | 33.14 | 33.14 | +0.13 (+0.39%) | 1,465,300 |
7 Feb 2022 | INR | 33.01 | 34.15 | 32.68 | 33.01 | 33.01 | +0.41 (+1.26%) | 2,173,312 |
4 Feb 2022 | INR | 33.46 | 33.75 | 32.5 | 32.6 | 32.6 | -0.7 (-2.10%) | 1,800,428 |
3 Feb 2022 | INR | 33.69 | 34.1 | 33.1 | 33.3 | 33.3 | -0.16 (-0.48%) | 2,976,248 |
2 Feb 2022 | INR | 32.5 | 33.52 | 32.41 | 33.46 | 33.46 | +1.07 (+3.30%) | 2,679,339 |
1 Feb 2022 | INR | 32.75 | 32.98 | 31.5 | 32.39 | 32.39 | -0.14 (-0.43%) | 3,667,769 |
31 Jan 2022 | INR | 32 | 32.69 | 31 | 32.53 | 32.53 | +1.01 (+3.20%) | 2,444,418 |
28 Jan 2022 | INR | 32.85 | 32.85 | 31.43 | 31.52 | 31.52 | -0.15 (-0.47%) | 4,315,717 |
27 Jan 2022 | INR | 29.11 | 31.81 | 29.11 | 31.67 | 31.67 | +1.53 (+5.08%) | 4,649,758 |
25 Jan 2022 | INR | 28.94 | 30.3 | 28.5 | 30.14 | 30.14 | +1.2 (+4.15%) | 5,106,651 |
24 Jan 2022 | INR | 29.5 | 29.65 | 28.65 | 28.94 | 28.94 | -0.62 (-2.10%) | 11,146,957 |
21 Jan 2022 | INR | 30.5 | 30.5 | 29.37 | 29.56 | 29.56 | -0.92 (-3.02%) | 989,359 |
20 Jan 2022 | INR | 32.3 | 32.3 | 30.12 | 30.48 | 30.48 | 0.0 (0.0%) | 639,162 |
19 Jan 2022 | INR | 29.95 | 30.6 | 29.71 | 30.48 | 30.48 | +0.54 (+1.80%) | 956,328 |
18 Jan 2022 | INR | 30.4 | 30.65 | 29.79 | 29.94 | 29.94 | -0.37 (-1.22%) | 2,819,553 |
17 Jan 2022 | INR | 30.97 | 30.97 | 30 | 30.31 | 30.31 | -0.02 (-0.07%) | 1,120,613 |
14 Jan 2022 | INR | 30.38 | 30.41 | 29.65 | 30.33 | 30.33 | -0.05 (-0.16%) | 862,648 |
13 Jan 2022 | INR | 30.34 | 30.44 | 30 | 30.38 | 30.38 | +0.26 (+0.86%) | 1,072,975 |
12 Jan 2022 | INR | 30 | 30.3 | 30 | 30.12 | 30.12 | +0.16 (+0.53%) | 1,048,047 |
11 Jan 2022 | INR | 30.03 | 30.35 | 29.82 | 29.96 | 29.96 | -0.05 (-0.17%) | 789,057 |
10 Jan 2022 | INR | 29.75 | 30.15 | 29.29 | 30.01 | 30.01 | +0.72 (+2.46%) | 1,628,733 |
7 Jan 2022 | INR | 29.2 | 29.55 | 29 | 29.29 | 29.29 | +0.21 (+0.72%) | 1,145,692 |
6 Jan 2022 | INR | 28.8 | 29.25 | 28.05 | 29.08 | 29.08 | +0.15 (+0.52%) | 987,186 |
5 Jan 2022 | INR | 28.24 | 29.07 | 28.24 | 28.93 | 28.93 | +0.39 (+1.37%) | 2,343,660 |
4 Jan 2022 | INR | 28.7 | 28.9 | 28.23 | 28.54 | 28.54 | +0.2 (+0.71%) | 3,771,937 |
3 Jan 2022 | INR | 27.8 | 28.39 | 27.55 | 28.34 | 28.34 | +0.73 (+2.64%) | 3,615,831 |
31 Dec 2021 | INR | 27.35 | 27.99 | 27.16 | 27.61 | 27.61 | +0.48 (+1.77%) | 7,946,484 |
30 Dec 2021 | INR | 27.8 | 27.99 | 27.06 | 27.13 | 27.13 | -0.58 (-2.09%) | 3,924,780 |
29 Dec 2021 | INR | 27.75 | 28.5 | 27.31 | 27.71 | 27.71 | +0.16 (+0.58%) | 3,294,363 |
28 Dec 2021 | INR | 27.27 | 27.65 | 27.27 | 27.55 | 27.55 | +0.28 (+1.03%) | 261,858 |