Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 42.1 | 45.7 | 42.1 | 45.6 | 45.6 | +1.85 (+4.23%) | 2,134 |
1 Feb 2022 | INR | 44.15 | 45.05 | 43.7 | 43.75 | 43.75 | -2.25 (-4.89%) | 2,408 |
31 Jan 2022 | INR | 47 | 47 | 45 | 46 | 46 | -1 (-2.13%) | 219 |
28 Jan 2022 | INR | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 616 |
27 Jan 2022 | INR | 47 | 47 | 45.1 | 47 | 47 | -0.45 (-0.95%) | 3,246 |
25 Jan 2022 | INR | 46.5 | 48.7 | 44.2 | 47.45 | 47.45 | +0.95 (+2.04%) | 2,660 |
24 Jan 2022 | INR | 50.85 | 50.85 | 46.5 | 46.5 | 46.5 | -2.4 (-4.91%) | 1,058 |
21 Jan 2022 | INR | 51.4 | 51.4 | 48.9 | 48.9 | 48.9 | -2.55 (-4.96%) | 6,064 |
20 Jan 2022 | INR | 51.45 | 56.85 | 51.45 | 51.45 | 51.45 | -2.7 (-4.99%) | 10,478 |
19 Jan 2022 | INR | 56.8 | 56.8 | 54.15 | 54.15 | 54.15 | -2.85 (-5%) | 2,724 |
18 Jan 2022 | INR | 60 | 61 | 56.75 | 57 | 57 | -2.7 (-4.52%) | 6,737 |
17 Jan 2022 | INR | 61 | 61 | 57.1 | 59.7 | 59.7 | +1.35 (+2.31%) | 6,240 |
14 Jan 2022 | INR | 61.6 | 61.6 | 55.8 | 58.35 | 58.35 | -0.35 (-0.60%) | 7,892 |
13 Jan 2022 | INR | 58.65 | 58.7 | 53.3 | 58.7 | 58.7 | +2.75 (+4.92%) | 7,020 |
12 Jan 2022 | INR | 55.95 | 55.95 | 50.65 | 55.95 | 55.95 | +2.65 (+4.97%) | 17,126 |
11 Jan 2022 | INR | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | +2.5 (+4.92%) | 1,550 |
10 Jan 2022 | INR | 50.8 | 50.8 | 50.8 | 50.8 | 50.8 | +2.4 (+4.96%) | 4,077 |
7 Jan 2022 | INR | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | +2.3 (+4.99%) | 2,530 |
6 Jan 2022 | INR | 46.1 | 46.1 | 46.1 | 46.1 | 46.1 | +2.15 (+4.89%) | 10,054 |
5 Jan 2022 | INR | 43.95 | 43.95 | 41.9 | 43.95 | 43.95 | +2.05 (+4.89%) | 4,421 |
4 Jan 2022 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | +1.95 (+4.88%) | 1,509 |
3 Jan 2022 | INR | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | +1.9 (+4.99%) | 18,096 |
31 Dec 2021 | INR | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | +1.8 (+4.97%) | 600 |
30 Dec 2021 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | +1.7 (+4.92%) | 568 |
29 Dec 2021 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | +1.6 (+4.86%) | 527 |
28 Dec 2021 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | +1.55 (+4.94%) | 685 |
27 Dec 2021 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | +1.45 (+4.84%) | 1,080 |
24 Dec 2021 | INR | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | +1.4 (+4.90%) | 11,550 |
23 Dec 2021 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | +1.35 (+4.96%) | 1,130 |
22 Dec 2021 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | +1.25 (+4.82%) | 290 |