Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 16.4 | 16.95 | 16.35 | 16.7 | 16.7 | 0.0 (0.0%) | 42,103 |
17 Mar 2022 | INR | 17.45 | 17.45 | 16.2 | 16.7 | 16.7 | -0.15 (-0.89%) | 11,864 |
16 Mar 2022 | INR | 16.85 | 16.95 | 15.8 | 16.85 | 16.85 | +0.45 (+2.74%) | 61,462 |
15 Mar 2022 | INR | 16.8 | 16.8 | 15.8 | 16.4 | 16.4 | +0.25 (+1.55%) | 43,717 |
14 Mar 2022 | INR | 16.55 | 17 | 16.1 | 16.15 | 16.15 | -0.4 (-2.42%) | 53,707 |
11 Mar 2022 | INR | 16.75 | 16.85 | 16.35 | 16.55 | 16.55 | +0.3 (+1.85%) | 65,995 |
10 Mar 2022 | INR | 17 | 17 | 15.8 | 16.25 | 16.25 | -0.6 (-3.56%) | 125,293 |
9 Mar 2022 | INR | 16.25 | 17.35 | 16.25 | 16.85 | 16.85 | +0.3 (+1.81%) | 16,732 |
8 Mar 2022 | INR | 16.8 | 17.15 | 16.2 | 16.55 | 16.55 | +0.05 (+0.30%) | 11,991 |
7 Mar 2022 | INR | 16.6 | 17.4 | 16.4 | 16.5 | 16.5 | -0.8 (-4.62%) | 19,639 |
4 Mar 2022 | INR | 17 | 17.7 | 16.55 | 17.3 | 17.3 | -0.15 (-0.86%) | 32,182 |
3 Mar 2022 | INR | 18.2 | 18.2 | 17.15 | 17.45 | 17.45 | -0.25 (-1.41%) | 11,283 |
2 Mar 2022 | INR | 16.35 | 17.9 | 15.1 | 17.7 | 17.7 | +1.4 (+8.59%) | 106,224 |
28 Feb 2022 | INR | 17.3 | 17.3 | 16 | 16.3 | 16.3 | -0.65 (-3.83%) | 57,104 |
25 Feb 2022 | INR | 16 | 16.95 | 15.65 | 16.95 | 16.95 | +1.5 (+9.71%) | 153,243 |
24 Feb 2022 | INR | 15.2 | 16.8 | 15.1 | 15.45 | 15.45 | -1.3 (-7.76%) | 90,273 |
23 Feb 2022 | INR | 17.4 | 17.4 | 16.4 | 16.75 | 16.75 | -0.1 (-0.59%) | 115,774 |
22 Feb 2022 | INR | 16.4 | 18.6 | 16.4 | 16.85 | 16.85 | -0.85 (-4.80%) | 163,274 |
21 Feb 2022 | INR | 19 | 19 | 16.75 | 17.7 | 17.7 | -0.75 (-4.07%) | 79,023 |
18 Feb 2022 | INR | 17.5 | 19 | 16.8 | 18.45 | 18.45 | +1.15 (+6.65%) | 170,102 |
17 Feb 2022 | INR | 17.4 | 17.8 | 17.1 | 17.3 | 17.3 | +0.35 (+2.06%) | 32,007 |
16 Feb 2022 | INR | 17.5 | 17.55 | 16.5 | 16.95 | 16.95 | -0.15 (-0.88%) | 13,111 |
15 Feb 2022 | INR | 17.55 | 17.7 | 16.75 | 17.1 | 17.1 | -0.1 (-0.58%) | 13,599 |
14 Feb 2022 | INR | 17.35 | 17.85 | 16.45 | 17.2 | 17.2 | +0.1 (+0.58%) | 28,344 |
11 Feb 2022 | INR | 17.6 | 18 | 16.8 | 17.1 | 17.1 | -0.25 (-1.44%) | 50,678 |
10 Feb 2022 | INR | 18.95 | 19.4 | 17.25 | 17.35 | 17.35 | -1.6 (-8.44%) | 258,476 |
9 Feb 2022 | INR | 18.9 | 19.2 | 18.5 | 18.95 | 18.95 | 0.0 (0.0%) | 9,793 |
8 Feb 2022 | INR | 19.7 | 19.7 | 17.1 | 18.95 | 18.95 | 0.0 (0.0%) | 117,664 |
7 Feb 2022 | INR | 19 | 19.5 | 18.05 | 18.95 | 18.95 | +0.2 (+1.07%) | 100,527 |
4 Feb 2022 | INR | 19.35 | 19.35 | 18.6 | 18.75 | 18.75 | +0.3 (+1.63%) | 135,909 |