Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 14.93 | 14.97 | 14.6 | 14.96 | 14.96 | +0.44 (+3.03%) | 3,556 |
1 Feb 2022 | INR | 14.25 | 14.94 | 14.25 | 14.52 | 14.52 | -0.1 (-0.68%) | 824 |
31 Jan 2022 | INR | 14.46 | 14.95 | 14.46 | 14.62 | 14.62 | +0.17 (+1.18%) | 3,386 |
28 Jan 2022 | INR | 14.98 | 15 | 14.25 | 14.45 | 14.45 | +0.01 (+0.07%) | 7,131 |
27 Jan 2022 | INR | 14.55 | 15.39 | 14.4 | 14.44 | 14.44 | -0.35 (-2.37%) | 1,671 |
25 Jan 2022 | INR | 14 | 14.99 | 13.74 | 14.79 | 14.79 | -0.2 (-1.33%) | 4,091 |
24 Jan 2022 | INR | 15 | 16.28 | 14.55 | 14.99 | 14.99 | -0.78 (-4.95%) | 5,643 |
21 Jan 2022 | INR | 15.5 | 15.78 | 15.12 | 15.77 | 15.77 | -0.05 (-0.32%) | 3,559 |
20 Jan 2022 | INR | 16.16 | 16.85 | 15.55 | 15.82 | 15.82 | -0.34 (-2.10%) | 5,562 |
19 Jan 2022 | INR | 17.2 | 17.2 | 15.77 | 16.16 | 16.16 | -0.15 (-0.92%) | 7,334 |
18 Jan 2022 | INR | 16.75 | 16.79 | 15.53 | 16.31 | 16.31 | -0.21 (-1.27%) | 13,490 |
17 Jan 2022 | INR | 17.2 | 17.2 | 16.5 | 16.52 | 16.52 | -0.32 (-1.90%) | 16,611 |
14 Jan 2022 | INR | 17 | 17.8 | 16.41 | 16.84 | 16.84 | -0.16 (-0.94%) | 23,071 |
13 Jan 2022 | INR | 17.99 | 18 | 16.3 | 17 | 17 | -0.6 (-3.41%) | 31,771 |
12 Jan 2022 | INR | 15.99 | 18.64 | 15.28 | 17.6 | 17.6 | +2.06 (+13.26%) | 19,763 |
11 Jan 2022 | INR | 16 | 16 | 15.12 | 15.54 | 15.54 | -0.02 (-0.13%) | 8,240 |
10 Jan 2022 | INR | 16 | 16.3 | 15.06 | 15.56 | 15.56 | -0.21 (-1.33%) | 12,529 |
7 Jan 2022 | INR | 16.2 | 16.66 | 15.5 | 15.77 | 15.77 | -0.42 (-2.59%) | 13,240 |
6 Jan 2022 | INR | 16.9 | 18.03 | 15.5 | 16.19 | 16.19 | +1.16 (+7.72%) | 100,964 |
5 Jan 2022 | INR | 15.99 | 15.99 | 14.52 | 15.03 | 15.03 | -0.52 (-3.34%) | 2,819 |
4 Jan 2022 | INR | 15.06 | 15.94 | 15.06 | 15.55 | 15.55 | +0.4 (+2.64%) | 6,407 |
3 Jan 2022 | INR | 14.98 | 16.92 | 14.44 | 15.15 | 15.15 | +0.29 (+1.95%) | 115,085 |
31 Dec 2021 | INR | 15 | 15 | 14.22 | 14.86 | 14.86 | -0.06 (-0.40%) | 8,864 |
30 Dec 2021 | INR | 14.01 | 14.96 | 14.01 | 14.92 | 14.92 | +0.6 (+4.19%) | 3,275 |
29 Dec 2021 | INR | 15 | 15 | 13.3 | 14.32 | 14.32 | -0.44 (-2.98%) | 8,341 |
28 Dec 2021 | INR | 15.05 | 15.05 | 14.61 | 14.76 | 14.76 | -0.23 (-1.53%) | 2,742 |
27 Dec 2021 | INR | 14.6 | 15 | 14.6 | 14.99 | 14.99 | +0.39 (+2.67%) | 2,627 |
24 Dec 2021 | INR | 15.09 | 15.09 | 14.08 | 14.6 | 14.6 | -0.38 (-2.54%) | 1,333 |
23 Dec 2021 | INR | 15.2 | 15.61 | 14.57 | 14.98 | 14.98 | +0.09 (+0.60%) | 3,236 |
22 Dec 2021 | INR | 14.95 | 14.95 | 14.56 | 14.89 | 14.89 | +0.34 (+2.34%) | 1,451 |