Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | INR | 32 | 33.25 | 31.65 | 32.05 | 32.05 | -1.25 (-3.75%) | 56,864 |
9 Feb 2022 | INR | 33.9 | 33.9 | 31.75 | 33.3 | 33.3 | -0.05 (-0.15%) | 78,425 |
8 Feb 2022 | INR | 32.5 | 33.55 | 31.6 | 33.35 | 33.35 | +0.1 (+0.30%) | 111,824 |
7 Feb 2022 | INR | 35 | 35 | 33.25 | 33.25 | 33.25 | -1.75 (-5%) | 96,132 |
4 Feb 2022 | INR | 35.25 | 35.65 | 33.9 | 35 | 35 | -0.65 (-1.82%) | 111,386 |
3 Feb 2022 | INR | 36.85 | 38.4 | 35.25 | 35.65 | 35.65 | -1.2 (-3.26%) | 108,617 |
2 Feb 2022 | INR | 37.95 | 38 | 36.65 | 36.85 | 36.85 | -1.1 (-2.90%) | 65,921 |
1 Feb 2022 | INR | 37.5 | 38.35 | 35.3 | 37.95 | 37.95 | +0.8 (+2.15%) | 255,811 |
31 Jan 2022 | INR | 38.1 | 38.45 | 36.25 | 37.15 | 37.15 | -0.5 (-1.33%) | 82,752 |
28 Jan 2022 | INR | 38.5 | 38.8 | 36.2 | 37.65 | 37.65 | +0.35 (+0.94%) | 188,636 |
27 Jan 2022 | INR | 36 | 37.95 | 35 | 37.3 | 37.3 | +1 (+2.75%) | 215,432 |
25 Jan 2022 | INR | 33.1 | 36.45 | 33.05 | 36.3 | 36.3 | +1.55 (+4.46%) | 190,369 |
24 Jan 2022 | INR | 37.5 | 37.5 | 34.75 | 34.75 | 34.75 | -1.8 (-4.92%) | 108,573 |
21 Jan 2022 | INR | 36.7 | 37.7 | 34.2 | 36.55 | 36.55 | +0.6 (+1.67%) | 170,851 |
20 Jan 2022 | INR | 37 | 37 | 34.65 | 35.95 | 35.95 | -0.4 (-1.10%) | 72,154 |
19 Jan 2022 | INR | 36 | 37.5 | 35.05 | 36.35 | 36.35 | -0.5 (-1.36%) | 109,176 |
18 Jan 2022 | INR | 37.4 | 37.55 | 34.05 | 36.85 | 36.85 | +1.05 (+2.93%) | 502,121 |
17 Jan 2022 | INR | 34.8 | 35.8 | 34.5 | 35.8 | 35.8 | +1.7 (+4.99%) | 48,070 |
14 Jan 2022 | INR | 33.65 | 34.1 | 32.55 | 34.1 | 34.1 | +1.6 (+4.92%) | 224,155 |
13 Jan 2022 | INR | 29.5 | 32.6 | 29.5 | 32.5 | 32.5 | +1.45 (+4.67%) | 246,815 |
12 Jan 2022 | INR | 34.25 | 34.25 | 31.05 | 31.05 | 31.05 | -1.6 (-4.90%) | 355,574 |
11 Jan 2022 | INR | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | +1.55 (+4.98%) | 58,753 |
10 Jan 2022 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | +1.45 (+4.89%) | 75,713 |
7 Jan 2022 | INR | 29.65 | 29.65 | 27.9 | 29.65 | 29.65 | +1.4 (+4.96%) | 170,120 |
6 Jan 2022 | INR | 28.35 | 28.35 | 25.65 | 28.25 | 28.25 | +1.25 (+4.63%) | 340,671 |
5 Jan 2022 | INR | 27.2 | 27.2 | 25.5 | 27 | 27 | +1.05 (+4.05%) | 264,168 |
4 Jan 2022 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | +1.2 (+4.85%) | 83,793 |
3 Jan 2022 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | +1.15 (+4.87%) | 21,939 |
31 Dec 2021 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | +1.1 (+4.89%) | 13,410 |
30 Dec 2021 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 17,088 |