Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 29.85 | 30.15 | 27.35 | 27.6 | 5.52 | -1.15 (-4.00%) | 7,131 |
17 Mar 2022 | INR | 30.1 | 30.1 | 27.35 | 28.75 | 5.75 | +0.05 (+0.17%) | 14,502 |
16 Mar 2022 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 5.74 | +1.35 (+4.94%) | 1,415 |
15 Mar 2022 | INR | 27.35 | 27.35 | 27.35 | 27.35 | 5.47 | +1.3 (+4.99%) | 1,806 |
14 Mar 2022 | INR | 26.8 | 26.8 | 24.5 | 26.05 | 5.21 | +0.5 (+1.96%) | 186,284 |
11 Mar 2022 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 5.11 | +1.2 (+4.93%) | 1,935 |
10 Mar 2022 | INR | 23.2 | 24.35 | 22.1 | 24.35 | 4.87 | +1.15 (+4.96%) | 705 |
9 Mar 2022 | INR | 23 | 23.2 | 22 | 23.2 | 4.64 | +1.1 (+4.98%) | 51,388 |
8 Mar 2022 | INR | 22.1 | 24.2 | 22 | 22.1 | 4.42 | -0.95 (-4.12%) | 106,530 |
7 Mar 2022 | INR | 23.9 | 25.35 | 22.95 | 23.05 | 4.61 | -1.1 (-4.55%) | 1,490 |
4 Mar 2022 | INR | 24.4 | 25.6 | 23.5 | 24.15 | 4.83 | -0.25 (-1.02%) | 31,223 |
3 Mar 2022 | INR | 24.25 | 25.45 | 24.25 | 24.4 | 4.88 | +0.15 (+0.62%) | 27,902 |
2 Mar 2022 | INR | 24.9 | 24.9 | 24.25 | 24.25 | 4.85 | +0.5 (+2.11%) | 21,952 |
28 Feb 2022 | INR | 25.25 | 25.25 | 23.3 | 23.75 | 4.75 | -0.4 (-1.66%) | 52,841 |
25 Feb 2022 | INR | 24 | 26.45 | 24 | 24.15 | 4.83 | -1.05 (-4.17%) | 3,331 |
24 Feb 2022 | INR | 26.85 | 26.85 | 25.2 | 25.2 | 5.04 | -1.3 (-4.91%) | 439 |
23 Feb 2022 | INR | 25.5 | 26.85 | 25 | 26.5 | 5.3 | +0.9 (+3.52%) | 23,086 |
22 Feb 2022 | INR | 26.35 | 28 | 25.4 | 25.6 | 5.12 | -1.1 (-4.12%) | 26,590 |
21 Feb 2022 | INR | 25.85 | 28.45 | 25.85 | 26.7 | 5.34 | -0.4 (-1.48%) | 3,355 |
18 Feb 2022 | INR | 26.1 | 27.1 | 26.1 | 27.1 | 5.42 | +1.25 (+4.84%) | 1,036 |
17 Feb 2022 | INR | 26.9 | 26.9 | 25 | 25.85 | 5.17 | +0.2 (+0.78%) | 50,586 |
16 Feb 2022 | INR | 27.35 | 27.35 | 24.75 | 25.65 | 5.13 | -0.4 (-1.54%) | 104,677 |
15 Feb 2022 | INR | 26.05 | 26.05 | 24.85 | 26.05 | 5.21 | +1.2 (+4.83%) | 154,300 |
14 Feb 2022 | INR | 23.7 | 24.85 | 22.55 | 24.85 | 4.97 | +1.15 (+4.85%) | 1,620 |
11 Feb 2022 | INR | 24.9 | 24.9 | 23.7 | 23.7 | 4.74 | -1.2 (-4.82%) | 67,653 |
10 Feb 2022 | INR | 26.2 | 26.2 | 24.9 | 24.9 | 4.98 | -1.3 (-4.96%) | 44,383 |
9 Feb 2022 | INR | 28.9 | 28.9 | 26.2 | 26.2 | 5.24 | -1.35 (-4.90%) | 8,930 |
8 Feb 2022 | INR | 29.5 | 30.45 | 27.55 | 27.55 | 5.51 | -1.45 (-5%) | 2,849 |
7 Feb 2022 | INR | 31.8 | 31.8 | 29 | 29 | 5.8 | -1.5 (-4.92%) | 2,698 |
4 Feb 2022 | INR | 32 | 33.6 | 30.4 | 30.5 | 6.1 | -1.5 (-4.69%) | 21,355 |