Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 22.8 | 23.85 | 22.15 | 22.5 | 22.5 | -0.3 (-1.32%) | 10,811 |
7 Feb 2022 | INR | 22.8 | 23.9 | 22.05 | 22.8 | 22.8 | 0.0 (0.0%) | 13,481 |
4 Feb 2022 | INR | 22.75 | 22.8 | 22.7 | 22.8 | 22.8 | +1.05 (+4.83%) | 789 |
3 Feb 2022 | INR | 21.2 | 22 | 20.2 | 21.75 | 21.75 | +0.6 (+2.84%) | 9,425 |
2 Feb 2022 | INR | 22.2 | 22.9 | 21.1 | 21.15 | 21.15 | -1.05 (-4.73%) | 13,313 |
1 Feb 2022 | INR | 23.35 | 24.5 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 17,792 |
31 Jan 2022 | INR | 24.55 | 24.55 | 23.3 | 23.35 | 23.35 | -1.15 (-4.69%) | 15,041 |
28 Jan 2022 | INR | 22.8 | 24.6 | 22.3 | 24.5 | 24.5 | +1.05 (+4.48%) | 13,347 |
27 Jan 2022 | INR | 21.8 | 23.5 | 21.8 | 23.45 | 23.45 | +0.55 (+2.40%) | 1,274 |
25 Jan 2022 | INR | 25.1 | 25.1 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 6,409 |
24 Jan 2022 | INR | 23.25 | 24.9 | 23.25 | 24.1 | 24.1 | -0.35 (-1.43%) | 28,733 |
21 Jan 2022 | INR | 24.55 | 25.6 | 24.35 | 24.45 | 24.45 | -1.15 (-4.49%) | 6,354 |
20 Jan 2022 | INR | 25.6 | 27 | 25.6 | 25.6 | 25.6 | -1.3 (-4.83%) | 20,286 |
19 Jan 2022 | INR | 26.05 | 27 | 25.9 | 26.9 | 26.9 | -0.35 (-1.28%) | 70,420 |
18 Jan 2022 | INR | 27.35 | 29.5 | 27.25 | 27.25 | 27.25 | -1.4 (-4.89%) | 15,952 |
17 Jan 2022 | INR | 28.35 | 29.75 | 26.95 | 28.65 | 28.65 | +0.3 (+1.06%) | 33,276 |
14 Jan 2022 | INR | 27.5 | 30.3 | 27.5 | 28.35 | 28.35 | -0.55 (-1.90%) | 12,582 |
13 Jan 2022 | INR | 28.85 | 31.85 | 28.85 | 28.9 | 28.9 | -1.45 (-4.78%) | 28,160 |
12 Jan 2022 | INR | 32.85 | 33.1 | 30.35 | 30.35 | 30.35 | -1.55 (-4.86%) | 23,520 |
11 Jan 2022 | INR | 31.95 | 31.95 | 30.45 | 31.9 | 31.9 | +1.45 (+4.76%) | 30,071 |
10 Jan 2022 | INR | 30.35 | 30.45 | 28.1 | 30.45 | 30.45 | +1.45 (+5%) | 15,119 |
7 Jan 2022 | INR | 28.05 | 30.35 | 27.6 | 29 | 29 | +0.05 (+0.17%) | 16,329 |
6 Jan 2022 | INR | 29 | 29.65 | 26.85 | 28.95 | 28.95 | +0.7 (+2.48%) | 49,209 |
5 Jan 2022 | INR | 28.45 | 28.45 | 26.5 | 28.25 | 28.25 | +1.15 (+4.24%) | 37,722 |
4 Jan 2022 | INR | 27.15 | 27.3 | 26 | 27.1 | 27.1 | +1.1 (+4.23%) | 32,700 |
3 Jan 2022 | INR | 25.95 | 26 | 24.15 | 26 | 26 | +1.2 (+4.84%) | 20,942 |
31 Dec 2021 | INR | 24.8 | 24.8 | 24 | 24.8 | 24.8 | +1.15 (+4.86%) | 9,488 |
30 Dec 2021 | INR | 23.6 | 23.65 | 21.65 | 23.65 | 23.65 | +1.1 (+4.88%) | 4,907 |
29 Dec 2021 | INR | 22.55 | 22.55 | 21 | 22.55 | 22.55 | +1.05 (+4.88%) | 23,386 |
28 Dec 2021 | INR | 20.55 | 21.5 | 20 | 21.5 | 21.5 | +1 (+4.88%) | 8,134 |