Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 16.15 | 17.7 | 16.15 | 17.45 | 17.45 | +0.45 (+2.65%) | 9,794 |
2 Feb 2022 | INR | 17 | 17.8 | 17 | 17 | 17 | 0.0 (0.0%) | 17,060 |
1 Feb 2022 | INR | 17.45 | 17.5 | 16.5 | 17 | 17 | +0.1 (+0.59%) | 8,218 |
31 Jan 2022 | INR | 16.2 | 17 | 15.65 | 16.9 | 16.9 | +0.7 (+4.32%) | 9,015 |
28 Jan 2022 | INR | 16.7 | 17.8 | 16.15 | 16.2 | 16.2 | -0.8 (-4.71%) | 24,182 |
27 Jan 2022 | INR | 16.85 | 18.55 | 16.85 | 17 | 17 | -0.7 (-3.95%) | 14,927 |
25 Jan 2022 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 4,678 |
24 Jan 2022 | INR | 18.6 | 20.45 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 3,147 |
21 Jan 2022 | INR | 21.05 | 21.05 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 5,820 |
20 Jan 2022 | INR | 20.65 | 21.1 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 14,629 |
19 Jan 2022 | INR | 20.75 | 22 | 20.75 | 21.6 | 21.6 | -0.2 (-0.92%) | 6,159 |
18 Jan 2022 | INR | 22.8 | 23.75 | 21.65 | 21.8 | 21.8 | -0.95 (-4.18%) | 12,839 |
17 Jan 2022 | INR | 23 | 23.35 | 21.65 | 22.75 | 22.75 | +0.5 (+2.25%) | 23,800 |
14 Jan 2022 | INR | 21 | 22.5 | 21 | 22.25 | 22.25 | +0.3 (+1.37%) | 19,764 |
13 Jan 2022 | INR | 21.25 | 22.3 | 20.45 | 21.95 | 21.95 | +0.7 (+3.29%) | 43,235 |
12 Jan 2022 | INR | 23 | 23 | 21.05 | 21.25 | 21.25 | -0.9 (-4.06%) | 20,814 |
11 Jan 2022 | INR | 22.6 | 22.75 | 21.05 | 22.15 | 22.15 | +0.2 (+0.91%) | 30,060 |
10 Jan 2022 | INR | 22.85 | 22.85 | 21 | 21.95 | 21.95 | +0.15 (+0.69%) | 35,624 |
7 Jan 2022 | INR | 21.8 | 21.8 | 19.9 | 21.8 | 21.8 | +1 (+4.81%) | 78,521 |
6 Jan 2022 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +0.95 (+4.79%) | 5,367 |
5 Jan 2022 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.9 (+4.75%) | 16,358 |
4 Jan 2022 | INR | 18.45 | 18.95 | 17.15 | 18.95 | 18.95 | +0.9 (+4.99%) | 38,257 |
3 Jan 2022 | INR | 17 | 18.5 | 16.9 | 18.05 | 18.05 | +0.3 (+1.69%) | 25,587 |
31 Dec 2021 | INR | 17.1 | 18.6 | 17.1 | 17.75 | 17.75 | -0.2 (-1.11%) | 10,643 |
30 Dec 2021 | INR | 17.75 | 19.1 | 17.7 | 17.95 | 17.95 | -0.65 (-3.49%) | 11,729 |
29 Dec 2021 | INR | 19.15 | 19.15 | 18.2 | 18.6 | 18.6 | +0.35 (+1.92%) | 32,367 |
28 Dec 2021 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.85 (+4.89%) | 2,391 |
27 Dec 2021 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | +0.8 (+4.82%) | 5,934 |
24 Dec 2021 | INR | 15.95 | 16.6 | 15.3 | 16.6 | 16.6 | +0.75 (+4.73%) | 17,451 |
23 Dec 2021 | INR | 15.95 | 15.95 | 15 | 15.85 | 15.85 | +0.45 (+2.92%) | 4,907 |