Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 21 | 21 | 19.15 | 19.5 | 19.5 | -0.75 (-3.70%) | 134,306 |
2 Feb 2022 | INR | 19.35 | 20.9 | 18.6 | 20.25 | 20.25 | +1.25 (+6.58%) | 321,809 |
1 Feb 2022 | INR | 18.5 | 19.65 | 18.35 | 19 | 19 | -0.25 (-1.30%) | 57,544 |
31 Jan 2022 | INR | 19.8 | 19.9 | 19.25 | 19.25 | 19.25 | +0.2 (+1.05%) | 41,594 |
28 Jan 2022 | INR | 19 | 20.4 | 18.5 | 19.05 | 19.05 | -0.15 (-0.78%) | 193,206 |
27 Jan 2022 | INR | 17.6 | 19.35 | 17.6 | 19.2 | 19.2 | +1.6 (+9.09%) | 148,396 |
25 Jan 2022 | INR | 18.25 | 18.25 | 16.8 | 17.6 | 17.6 | +0.1 (+0.57%) | 62,080 |
24 Jan 2022 | INR | 18.15 | 18.9 | 17.4 | 17.5 | 17.5 | -0.95 (-5.15%) | 114,406 |
21 Jan 2022 | INR | 19 | 19 | 18.4 | 18.45 | 18.45 | -0.3 (-1.60%) | 25,312 |
20 Jan 2022 | INR | 19 | 19.7 | 18.3 | 18.75 | 18.75 | -0.1 (-0.53%) | 28,537 |
19 Jan 2022 | INR | 19 | 19.5 | 18.2 | 18.85 | 18.85 | +0.05 (+0.27%) | 170,937 |
18 Jan 2022 | INR | 19.65 | 19.65 | 18.55 | 18.8 | 18.8 | +0.15 (+0.80%) | 79,917 |
17 Jan 2022 | INR | 18.2 | 19.9 | 18.15 | 18.65 | 18.65 | -1.35 (-6.75%) | 398,225 |
14 Jan 2022 | INR | 19.75 | 20.1 | 19.2 | 20 | 20 | +0.9 (+4.71%) | 66,853 |
13 Jan 2022 | INR | 21 | 21 | 18.9 | 19.1 | 19.1 | -0.95 (-4.74%) | 147,080 |
12 Jan 2022 | INR | 20.25 | 20.75 | 19.25 | 20.05 | 20.05 | +0.2 (+1.01%) | 170,429 |
11 Jan 2022 | INR | 19.65 | 20.35 | 19.05 | 19.85 | 19.85 | +0.5 (+2.58%) | 172,455 |
10 Jan 2022 | INR | 18.5 | 19.45 | 18.5 | 19.35 | 19.35 | +1.2 (+6.61%) | 140,054 |
7 Jan 2022 | INR | 20.95 | 21.5 | 18.05 | 18.15 | 18.15 | -1.9 (-9.48%) | 667,641 |
6 Jan 2022 | INR | 19.5 | 20.7 | 19 | 20.05 | 20.05 | +0.95 (+4.97%) | 119,417 |
5 Jan 2022 | INR | 21.8 | 21.8 | 18.9 | 19.1 | 19.1 | -1.9 (-9.05%) | 221,029 |
4 Jan 2022 | INR | 21.85 | 21.85 | 20.7 | 21 | 21 | +0.25 (+1.20%) | 137,963 |
3 Jan 2022 | INR | 20.7 | 20.75 | 18.95 | 20.75 | 20.75 | +1.85 (+9.79%) | 447,170 |
31 Dec 2021 | INR | 18.4 | 18.95 | 17.1 | 18.9 | 18.9 | +1.65 (+9.57%) | 285,308 |
30 Dec 2021 | INR | 18.35 | 18.35 | 16.7 | 17.25 | 17.25 | -0.7 (-3.90%) | 47,456 |
29 Dec 2021 | INR | 17.15 | 18.4 | 17.15 | 17.95 | 17.95 | +0.55 (+3.16%) | 34,336 |
28 Dec 2021 | INR | 17.35 | 17.4 | 16.8 | 17.4 | 17.4 | +0.65 (+3.88%) | 15,506 |
27 Dec 2021 | INR | 16.95 | 17 | 16.25 | 16.75 | 16.75 | -0.15 (-0.89%) | 50,628 |
24 Dec 2021 | INR | 16.3 | 17.1 | 15.8 | 16.9 | 16.9 | +0.95 (+5.96%) | 41,071 |
23 Dec 2021 | INR | 16.4 | 16.55 | 15.35 | 15.95 | 15.95 | -0.2 (-1.24%) | 75,956 |