Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 42.75 | 43.7 | 39.75 | 42.7 | 42.7 | +1.05 (+2.52%) | 13,663 |
2 Feb 2022 | INR | 41.55 | 41.9 | 38.7 | 41.65 | 41.65 | +0.95 (+2.33%) | 17,305 |
1 Feb 2022 | INR | 42.95 | 42.95 | 39.05 | 40.7 | 40.7 | -0.35 (-0.85%) | 17,779 |
31 Jan 2022 | INR | 41.15 | 41.15 | 37.25 | 41.05 | 41.05 | +1.85 (+4.72%) | 10,170 |
28 Jan 2022 | INR | 38.1 | 39.2 | 37.9 | 39.2 | 39.2 | +1.85 (+4.95%) | 4,004 |
27 Jan 2022 | INR | 40.1 | 40.9 | 37.35 | 37.35 | 37.35 | -1.95 (-4.96%) | 12,182 |
25 Jan 2022 | INR | 39.05 | 40.15 | 38.95 | 39.3 | 39.3 | -1.65 (-4.03%) | 13,506 |
24 Jan 2022 | INR | 39.25 | 43.1 | 39.25 | 40.95 | 40.95 | -0.2 (-0.49%) | 16,660 |
21 Jan 2022 | INR | 44.35 | 44.35 | 40.15 | 41.15 | 41.15 | -1.1 (-2.60%) | 39,333 |
20 Jan 2022 | INR | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | +2 (+4.97%) | 6,788 |
19 Jan 2022 | INR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | +1.9 (+4.95%) | 7,470 |
18 Jan 2022 | INR | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | +1.8 (+4.92%) | 12,012 |
17 Jan 2022 | INR | 35.95 | 36.55 | 35.55 | 36.55 | 36.55 | +1.7 (+4.88%) | 8,888 |
14 Jan 2022 | INR | 34.55 | 36 | 34.15 | 34.85 | 34.85 | -1.05 (-2.92%) | 17,911 |
13 Jan 2022 | INR | 38 | 38.4 | 34.8 | 35.9 | 35.9 | -0.7 (-1.91%) | 32,984 |
12 Jan 2022 | INR | 35.6 | 36.6 | 35.6 | 36.6 | 36.6 | +1.7 (+4.87%) | 11,279 |
11 Jan 2022 | INR | 34.9 | 34.9 | 34.9 | 34.9 | 34.9 | +1.65 (+4.96%) | 5,812 |
10 Jan 2022 | INR | 32.95 | 33.25 | 32.95 | 33.25 | 33.25 | +1.55 (+4.89%) | 8,412 |
7 Jan 2022 | INR | 30.6 | 31.7 | 30.6 | 31.7 | 31.7 | +1.5 (+4.97%) | 18,449 |
6 Jan 2022 | INR | 28.05 | 30.4 | 27.65 | 30.2 | 30.2 | +1.1 (+3.78%) | 28,316 |
5 Jan 2022 | INR | 29.15 | 29.15 | 29.1 | 29.1 | 29.1 | -1.5 (-4.90%) | 6,251 |
4 Jan 2022 | INR | 33.8 | 33.8 | 30.6 | 30.6 | 30.6 | -1.6 (-4.97%) | 20,028 |
3 Jan 2022 | INR | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | +1.5 (+4.89%) | 6,254 |
31 Dec 2021 | INR | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | +1.45 (+4.96%) | 4,724 |
30 Dec 2021 | INR | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | +1.35 (+4.84%) | 2,215 |
29 Dec 2021 | INR | 27.15 | 27.9 | 25.75 | 27.9 | 27.9 | +1.3 (+4.89%) | 11,250 |
28 Dec 2021 | INR | 26.6 | 26.6 | 25.35 | 26.6 | 26.6 | +1.25 (+4.93%) | 10,277 |
27 Dec 2021 | INR | 25.35 | 25.35 | 24.65 | 25.35 | 25.35 | +1.2 (+4.97%) | 10,764 |
24 Dec 2021 | INR | 23.9 | 24.15 | 23 | 24.15 | 24.15 | +1.15 (+5.00%) | 5,131 |
23 Dec 2021 | INR | 25.35 | 25.35 | 23 | 23 | 23 | -1.2 (-4.96%) | 14,562 |