Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 14 | 14.6 | 13.9 | 14.5 | 14.5 | +0.32 (+2.26%) | 69,200 |
2 Feb 2022 | INR | 15.1 | 15.1 | 14.03 | 14.18 | 14.18 | -0.58 (-3.93%) | 199,038 |
1 Feb 2022 | INR | 13.75 | 14.9 | 13.71 | 14.76 | 14.76 | +0.36 (+2.50%) | 102,496 |
31 Jan 2022 | INR | 15.7 | 15.8 | 14.3 | 14.4 | 14.4 | -0.65 (-4.32%) | 125,890 |
28 Jan 2022 | INR | 15 | 15.05 | 14.7 | 15.05 | 15.05 | +0.7 (+4.88%) | 202,291 |
27 Jan 2022 | INR | 13.15 | 14.35 | 13.05 | 14.35 | 14.35 | +0.65 (+4.74%) | 128,317 |
25 Jan 2022 | INR | 13.45 | 14.05 | 13.45 | 13.7 | 13.7 | -0.45 (-3.18%) | 114,623 |
24 Jan 2022 | INR | 13.85 | 15.25 | 13.85 | 14.15 | 14.15 | -0.4 (-2.75%) | 210,315 |
21 Jan 2022 | INR | 14.25 | 15 | 14.25 | 14.55 | 14.55 | -0.35 (-2.35%) | 106,515 |
20 Jan 2022 | INR | 14.25 | 15.55 | 14.25 | 14.9 | 14.9 | -0.05 (-0.33%) | 142,356 |
19 Jan 2022 | INR | 14.55 | 15.45 | 14.55 | 14.95 | 14.95 | -0.35 (-2.29%) | 158,778 |
18 Jan 2022 | INR | 15.9 | 16.4 | 15.2 | 15.3 | 15.3 | -0.6 (-3.77%) | 201,538 |
17 Jan 2022 | INR | 16.45 | 16.45 | 15.7 | 15.9 | 15.9 | -0.6 (-3.64%) | 427,823 |
14 Jan 2022 | INR | 17.5 | 17.5 | 16.3 | 16.5 | 16.5 | -0.65 (-3.79%) | 334,937 |
13 Jan 2022 | INR | 15.8 | 17.35 | 15.8 | 17.15 | 17.15 | +0.55 (+3.31%) | 326,404 |
12 Jan 2022 | INR | 17.9 | 17.9 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 316,621 |
11 Jan 2022 | INR | 18.05 | 18.05 | 16.35 | 17.45 | 17.45 | +0.25 (+1.45%) | 1,041,179 |
10 Jan 2022 | INR | 17.2 | 17.2 | 16.95 | 17.2 | 17.2 | +0.8 (+4.88%) | 167,016 |
7 Jan 2022 | INR | 16.4 | 16.4 | 16.05 | 16.4 | 16.4 | +0.75 (+4.79%) | 395,376 |
6 Jan 2022 | INR | 14.25 | 15.65 | 14.25 | 15.65 | 15.65 | +0.7 (+4.68%) | 414,131 |
5 Jan 2022 | INR | 15 | 15.4 | 14.95 | 14.95 | 14.95 | -0.75 (-4.78%) | 504,130 |
4 Jan 2022 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 142,070 |
3 Jan 2022 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.82 (-4.73%) | 191,455 |
31 Dec 2021 | INR | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.91 (-4.99%) | 212,995 |
30 Dec 2021 | INR | 20.13 | 20.13 | 18.23 | 18.23 | 18.23 | -0.95 (-4.95%) | 1,007,366 |
29 Dec 2021 | INR | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | +0.91 (+4.98%) | 368,002 |
28 Dec 2021 | INR | 18.27 | 18.27 | 18.22 | 18.27 | 18.27 | +0.87 (+5%) | 213,409 |
27 Dec 2021 | INR | 17.25 | 17.4 | 16 | 17.4 | 17.4 | +0.82 (+4.95%) | 1,031,070 |
24 Dec 2021 | INR | 16.64 | 16.64 | 15.06 | 16.58 | 16.58 | +0.73 (+4.61%) | 1,517,392 |
23 Dec 2021 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +0.75 (+4.97%) | 106,347 |