Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | INR | 29.9 | 30.3 | 28.9 | 29.6 | 29.6 | +0.1 (+0.34%) | 16,351 |
8 Feb 2022 | INR | 31.8 | 31.85 | 29.4 | 29.5 | 29.5 | -1.4 (-4.53%) | 21,857 |
7 Feb 2022 | INR | 32.2 | 32.25 | 30.05 | 30.9 | 30.9 | -0.05 (-0.16%) | 57,121 |
4 Feb 2022 | INR | 33.8 | 33.8 | 30.95 | 30.95 | 30.95 | -1.6 (-4.92%) | 116,424 |
3 Feb 2022 | INR | 32.55 | 32.55 | 31.3 | 32.55 | 32.55 | +1.55 (+5.00%) | 174,663 |
2 Feb 2022 | INR | 31 | 31 | 31 | 31 | 31 | +1.45 (+4.91%) | 16,109 |
1 Feb 2022 | INR | 29.05 | 29.55 | 29.05 | 29.55 | 29.55 | +1.4 (+4.97%) | 24,921 |
31 Jan 2022 | INR | 28 | 28.15 | 28 | 28.15 | 28.15 | +1.3 (+4.84%) | 12,104 |
28 Jan 2022 | INR | 26 | 27.05 | 25.8 | 26.85 | 26.85 | +1.05 (+4.07%) | 27,599 |
27 Jan 2022 | INR | 26.05 | 27.1 | 25.25 | 25.8 | 25.8 | -0.75 (-2.82%) | 43,016 |
25 Jan 2022 | INR | 25.8 | 28.15 | 25.8 | 26.55 | 26.55 | -0.6 (-2.21%) | 40,192 |
24 Jan 2022 | INR | 28.5 | 29.5 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 30,224 |
21 Jan 2022 | INR | 29.5 | 30 | 28.45 | 28.55 | 28.55 | -1.25 (-4.19%) | 32,387 |
20 Jan 2022 | INR | 30 | 30.3 | 29.65 | 29.8 | 29.8 | +0.1 (+0.34%) | 19,036 |
19 Jan 2022 | INR | 30.8 | 30.8 | 29.2 | 29.7 | 29.7 | +0.05 (+0.17%) | 23,827 |
18 Jan 2022 | INR | 29.25 | 30.15 | 29.2 | 29.65 | 29.65 | +0.1 (+0.34%) | 56,615 |
17 Jan 2022 | INR | 31.15 | 31.3 | 28.9 | 29.55 | 29.55 | -0.5 (-1.66%) | 68,640 |
14 Jan 2022 | INR | 28.55 | 30.85 | 28.55 | 30.05 | 30.05 | +0.65 (+2.21%) | 101,497 |
13 Jan 2022 | INR | 28.5 | 29.6 | 27.5 | 29.4 | 29.4 | +0.5 (+1.73%) | 117,533 |
12 Jan 2022 | INR | 28.9 | 30 | 28.65 | 28.9 | 28.9 | -1.25 (-4.15%) | 144,943 |
11 Jan 2022 | INR | 32.7 | 32.75 | 29.65 | 30.15 | 30.15 | -1.05 (-3.37%) | 250,687 |
10 Jan 2022 | INR | 31.2 | 31.2 | 30 | 31.2 | 31.2 | +1.45 (+4.87%) | 89,750 |
7 Jan 2022 | INR | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | +1.4 (+4.94%) | 88,572 |
6 Jan 2022 | INR | 28.25 | 28.35 | 27.3 | 28.35 | 28.35 | +1.35 (+5%) | 74,585 |
5 Jan 2022 | INR | 25.8 | 27 | 25.55 | 27 | 27 | +1.25 (+4.85%) | 75,543 |
4 Jan 2022 | INR | 25.05 | 25.8 | 24.9 | 25.75 | 25.75 | +0.4 (+1.58%) | 19,335 |
3 Jan 2022 | INR | 25.65 | 25.65 | 24.3 | 25.35 | 25.35 | +0.55 (+2.22%) | 21,764 |
31 Dec 2021 | INR | 25.85 | 25.85 | 23.75 | 24.8 | 24.8 | +0.05 (+0.20%) | 24,166 |
30 Dec 2021 | INR | 23.7 | 24.95 | 23.7 | 24.75 | 24.75 | +0.95 (+3.99%) | 38,225 |
29 Dec 2021 | INR | 23.65 | 23.9 | 23 | 23.8 | 23.8 | +0.75 (+3.25%) | 19,861 |