Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 15.05 | 15.25 | 14.3 | 15.05 | 15.05 | +0.1 (+0.67%) | 17,013 |
2 Feb 2022 | INR | 15.55 | 15.55 | 14.3 | 14.95 | 14.95 | -0.1 (-0.66%) | 11,678 |
1 Feb 2022 | INR | 16.15 | 16.4 | 15.05 | 15.05 | 15.05 | -0.78 (-4.93%) | 10,120 |
31 Jan 2022 | INR | 14.36 | 15.86 | 14.36 | 15.83 | 15.83 | +0.72 (+4.77%) | 21,056 |
28 Jan 2022 | INR | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.79 (-4.97%) | 7,553 |
27 Jan 2022 | INR | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | -0.83 (-4.96%) | 2,022 |
25 Jan 2022 | INR | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.88 (-5.00%) | 2,419 |
24 Jan 2022 | INR | 17.61 | 18.95 | 17.61 | 17.61 | 17.61 | -0.92 (-4.96%) | 6,873 |
21 Jan 2022 | INR | 19.23 | 19.23 | 17.42 | 18.53 | 18.53 | +0.21 (+1.15%) | 53,565 |
20 Jan 2022 | INR | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.96 (-4.98%) | 12,136 |
19 Jan 2022 | INR | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.01 (-4.98%) | 58,075 |
18 Jan 2022 | INR | 21.35 | 21.35 | 19.33 | 20.29 | 20.29 | -0.05 (-0.25%) | 491,446 |
17 Jan 2022 | INR | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | +0.96 (+4.95%) | 14,370 |
14 Jan 2022 | INR | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | +0.92 (+4.98%) | 11,263 |
13 Jan 2022 | INR | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | +0.87 (+4.95%) | 7,256 |
12 Jan 2022 | INR | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | +0.83 (+4.95%) | 8,274 |
11 Jan 2022 | INR | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | +0.79 (+4.95%) | 4,850 |
10 Jan 2022 | INR | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | +0.76 (+5.00%) | 36,471 |
7 Jan 2022 | INR | 13.85 | 15.21 | 13.85 | 15.21 | 15.21 | +0.72 (+4.97%) | 38,677 |
6 Jan 2022 | INR | 15.9 | 15.9 | 14.49 | 14.49 | 14.49 | -0.76 (-4.98%) | 12,484 |
5 Jan 2022 | INR | 15.2 | 15.25 | 14.01 | 15.25 | 15.25 | +0.72 (+4.96%) | 24,627 |
4 Jan 2022 | INR | 14.5 | 14.53 | 14 | 14.53 | 14.53 | +0.69 (+4.99%) | 25,377 |
3 Jan 2022 | INR | 13.2 | 13.84 | 12.54 | 13.84 | 13.84 | +0.65 (+4.93%) | 27,707 |
31 Dec 2021 | INR | 13.29 | 13.3 | 12.31 | 13.19 | 13.19 | +1.03 (+8.47%) | 24,330 |
30 Dec 2021 | INR | 12.7 | 12.7 | 11.5 | 12.16 | 12.16 | +0.61 (+5.28%) | 30,741 |
29 Dec 2021 | INR | 10.75 | 11.55 | 10.13 | 11.55 | 11.55 | +1.05 (+10%) | 30,498 |
28 Dec 2021 | INR | 10.79 | 11.2 | 10.4 | 10.5 | 10.5 | +0.27 (+2.64%) | 34,978 |
27 Dec 2021 | INR | 10.55 | 10.9 | 9.61 | 10.23 | 10.23 | -0.15 (-1.45%) | 23,515 |
24 Dec 2021 | INR | 10.9 | 10.9 | 9.99 | 10.38 | 10.38 | +0.4 (+4.01%) | 9,058 |
23 Dec 2021 | INR | 9.15 | 9.99 | 9 | 9.98 | 9.98 | +0.64 (+6.85%) | 2,665 |