Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 20.95 | 21.45 | 20.2 | 21.2 | 21.2 | +0.75 (+3.67%) | 9,553 |
2 Feb 2022 | INR | 21.45 | 21.45 | 19.7 | 20.45 | 20.45 | 0.0 (0.0%) | 11,482 |
1 Feb 2022 | INR | 21 | 21 | 19.5 | 20.45 | 20.45 | +0.45 (+2.25%) | 12,307 |
31 Jan 2022 | INR | 21.5 | 21.5 | 19.95 | 20 | 20 | -1 (-4.76%) | 42,020 |
28 Jan 2022 | INR | 19.7 | 21 | 19.7 | 21 | 21 | +1 (+5%) | 16,980 |
27 Jan 2022 | INR | 20.9 | 20.9 | 19.2 | 20 | 20 | -0.2 (-0.99%) | 11,771 |
25 Jan 2022 | INR | 18.5 | 20.25 | 18.35 | 20.2 | 20.2 | +0.9 (+4.66%) | 20,067 |
24 Jan 2022 | INR | 19.55 | 19.75 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 11,545 |
21 Jan 2022 | INR | 21.65 | 21.65 | 19.8 | 20.3 | 20.3 | -0.45 (-2.17%) | 7,905 |
20 Jan 2022 | INR | 22.55 | 22.55 | 20.7 | 20.75 | 20.75 | -1 (-4.60%) | 7,877 |
19 Jan 2022 | INR | 22.6 | 22.6 | 20.9 | 21.75 | 21.75 | -0.2 (-0.91%) | 32,720 |
18 Jan 2022 | INR | 22.95 | 22.95 | 21.35 | 21.95 | 21.95 | -0.5 (-2.23%) | 4,951 |
17 Jan 2022 | INR | 22.7 | 22.95 | 21.5 | 22.45 | 22.45 | +0.45 (+2.05%) | 32,182 |
14 Jan 2022 | INR | 22.05 | 22.05 | 21.05 | 22 | 22 | +1 (+4.76%) | 53,226 |
13 Jan 2022 | INR | 20.8 | 21 | 19.25 | 21 | 21 | +1 (+5%) | 37,797 |
12 Jan 2022 | INR | 20.05 | 20.4 | 19.05 | 20 | 20 | -0.05 (-0.25%) | 22,470 |
11 Jan 2022 | INR | 19.15 | 20.1 | 18.35 | 20.05 | 20.05 | +0.9 (+4.70%) | 25,456 |
10 Jan 2022 | INR | 19.55 | 20.5 | 19 | 19.15 | 19.15 | -0.8 (-4.01%) | 56,934 |
7 Jan 2022 | INR | 19.5 | 20.85 | 19.5 | 19.95 | 19.95 | 0.0 (0.0%) | 5,403 |
6 Jan 2022 | INR | 20.45 | 20.45 | 19.2 | 19.95 | 19.95 | 0.0 (0.0%) | 23,193 |
5 Jan 2022 | INR | 20.05 | 20.5 | 19.2 | 19.95 | 19.95 | -0.1 (-0.50%) | 15,614 |
4 Jan 2022 | INR | 20.6 | 20.6 | 20.05 | 20.05 | 20.05 | -0.15 (-0.74%) | 8,859 |
3 Jan 2022 | INR | 20.85 | 21.2 | 20 | 20.2 | 20.2 | -0.6 (-2.88%) | 7,392 |
31 Dec 2021 | INR | 19.95 | 21.45 | 19.95 | 20.8 | 20.8 | -0.2 (-0.95%) | 24,075 |
30 Dec 2021 | INR | 20.5 | 21.65 | 20.45 | 21 | 21 | -0.4 (-1.87%) | 5,833 |
29 Dec 2021 | INR | 22.2 | 22.2 | 20.45 | 21.4 | 21.4 | -0.05 (-0.23%) | 9,232 |
28 Dec 2021 | INR | 20.85 | 22.75 | 20.85 | 21.45 | 21.45 | -0.25 (-1.15%) | 18,482 |
27 Dec 2021 | INR | 22.1 | 22.1 | 21.05 | 21.7 | 21.7 | -0.45 (-2.03%) | 19,600 |
24 Dec 2021 | INR | 22.7 | 22.7 | 21.65 | 22.15 | 22.15 | -0.6 (-2.64%) | 5,852 |
23 Dec 2021 | INR | 23.3 | 23.5 | 22.45 | 22.75 | 22.75 | -0.55 (-2.36%) | 6,235 |