Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 24.95 | 24.95 | 23.65 | 23.8 | 23.8 | -0.55 (-2.26%) | 469,706 |
2 Feb 2022 | INR | 23.25 | 24.35 | 23.25 | 24.35 | 24.35 | +1.15 (+4.96%) | 93,479 |
1 Feb 2022 | INR | 24.8 | 24.8 | 22.8 | 23.2 | 23.2 | -0.65 (-2.73%) | 512,392 |
31 Jan 2022 | INR | 25.15 | 25.75 | 23.85 | 23.85 | 23.85 | -1.25 (-4.98%) | 542,627 |
28 Jan 2022 | INR | 22.8 | 25.1 | 22.8 | 25.1 | 25.1 | +1.15 (+4.80%) | 467,233 |
27 Jan 2022 | INR | 23.8 | 24.6 | 23.8 | 23.95 | 23.95 | -1.1 (-4.39%) | 900,540 |
25 Jan 2022 | INR | 25.05 | 25.95 | 25.05 | 25.05 | 25.05 | -1.3 (-4.93%) | 548,483 |
24 Jan 2022 | INR | 26.5 | 27.4 | 26.35 | 26.35 | 26.35 | -1.35 (-4.87%) | 296,326 |
21 Jan 2022 | INR | 28.85 | 29.35 | 27.7 | 27.7 | 27.7 | -1.45 (-4.97%) | 709,097 |
20 Jan 2022 | INR | 27.15 | 29.3 | 27.15 | 29.15 | 29.15 | +1.2 (+4.29%) | 761,920 |
19 Jan 2022 | INR | 29.4 | 29.9 | 27.9 | 27.95 | 27.95 | -1.4 (-4.77%) | 817,546 |
18 Jan 2022 | INR | 31.35 | 31.35 | 29 | 29.35 | 29.35 | -0.55 (-1.84%) | 2,439,521 |
17 Jan 2022 | INR | 29.3 | 29.9 | 29.05 | 29.9 | 29.9 | +1.4 (+4.91%) | 571,804 |
14 Jan 2022 | INR | 26 | 28.5 | 26 | 28.5 | 28.5 | +1.35 (+4.97%) | 1,129,238 |
13 Jan 2022 | INR | 29.95 | 29.95 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 3,876,827 |
12 Jan 2022 | INR | 28.5 | 28.55 | 28.5 | 28.55 | 28.55 | +1.35 (+4.96%) | 580,895 |
11 Jan 2022 | INR | 27.2 | 27.2 | 26.05 | 27.2 | 27.2 | +1.25 (+4.82%) | 1,421,712 |
10 Jan 2022 | INR | 25.95 | 25.95 | 25.8 | 25.95 | 25.95 | +1.2 (+4.85%) | 444,887 |
7 Jan 2022 | INR | 24.75 | 24.75 | 23.75 | 24.75 | 24.75 | +1.15 (+4.87%) | 1,097,474 |
6 Jan 2022 | INR | 22 | 23.6 | 22 | 23.6 | 23.6 | +1.1 (+4.89%) | 489,862 |
5 Jan 2022 | INR | 23.65 | 24.05 | 22.35 | 22.5 | 22.5 | -1 (-4.26%) | 724,793 |
4 Jan 2022 | INR | 24.9 | 24.9 | 22.95 | 23.5 | 23.5 | -0.25 (-1.05%) | 1,281,493 |
3 Jan 2022 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | +1.1 (+4.86%) | 121,343 |
31 Dec 2021 | INR | 22.65 | 22.65 | 22.25 | 22.65 | 22.65 | +1.05 (+4.86%) | 504,439 |
30 Dec 2021 | INR | 21.2 | 21.6 | 20.6 | 21.6 | 21.6 | +1 (+4.85%) | 541,618 |
29 Dec 2021 | INR | 20.45 | 20.6 | 19.35 | 20.6 | 20.6 | +0.95 (+4.83%) | 1,796,839 |
28 Dec 2021 | INR | 19.1 | 19.65 | 19.1 | 19.65 | 19.65 | +0.9 (+4.80%) | 461,697 |
27 Dec 2021 | INR | 18.15 | 18.75 | 17.65 | 18.75 | 18.75 | +0.85 (+4.75%) | 264,742 |
24 Dec 2021 | INR | 18.6 | 18.6 | 17.75 | 17.9 | 17.9 | -0.3 (-1.65%) | 273,713 |
23 Dec 2021 | INR | 18.45 | 18.9 | 18.05 | 18.2 | 18.2 | 0.0 (0.0%) | 224,146 |