Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 20.45 | 20.45 | 18.65 | 20.45 | 20.45 | +0.95 (+4.87%) | 23,132 |
2 Feb 2022 | INR | 19.45 | 19.5 | 17.7 | 19.5 | 19.5 | +0.9 (+4.84%) | 19,625 |
1 Feb 2022 | INR | 18.05 | 19.8 | 18.05 | 18.6 | 18.6 | -0.26 (-1.38%) | 9,888 |
31 Jan 2022 | INR | 18.91 | 18.91 | 17.51 | 18.86 | 18.86 | +0.85 (+4.72%) | 37,982 |
28 Jan 2022 | INR | 17.95 | 18.39 | 16.8 | 18.01 | 18.01 | +0.49 (+2.80%) | 8,892 |
27 Jan 2022 | INR | 18 | 18.19 | 16.51 | 17.52 | 17.52 | +0.15 (+0.86%) | 13,813 |
25 Jan 2022 | INR | 19 | 19 | 17.3 | 17.37 | 17.37 | -0.84 (-4.61%) | 10,929 |
24 Jan 2022 | INR | 19.55 | 19.89 | 18.21 | 18.21 | 18.21 | -0.95 (-4.96%) | 11,424 |
21 Jan 2022 | INR | 20.25 | 20.29 | 19 | 19.16 | 19.16 | -0.83 (-4.15%) | 8,639 |
20 Jan 2022 | INR | 18.81 | 20.48 | 18.71 | 19.99 | 19.99 | +0.3 (+1.52%) | 29,277 |
19 Jan 2022 | INR | 20.85 | 20.85 | 19 | 19.69 | 19.69 | -0.24 (-1.20%) | 17,294 |
18 Jan 2022 | INR | 19.15 | 20.99 | 19.05 | 19.93 | 19.93 | -0.1 (-0.50%) | 23,209 |
17 Jan 2022 | INR | 20.7 | 20.9 | 18.92 | 20.03 | 20.03 | +0.12 (+0.60%) | 45,823 |
14 Jan 2022 | INR | 20.3 | 20.3 | 18.89 | 19.91 | 19.91 | +0.03 (+0.15%) | 26,658 |
13 Jan 2022 | INR | 20.01 | 20.01 | 19.88 | 19.88 | 19.88 | -1.04 (-4.97%) | 11,980 |
12 Jan 2022 | INR | 20.95 | 20.95 | 18.97 | 20.92 | 20.92 | +0.96 (+4.81%) | 66,612 |
11 Jan 2022 | INR | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | +0.95 (+5.00%) | 11,561 |
10 Jan 2022 | INR | 19.01 | 19.01 | 18.5 | 19.01 | 19.01 | +0.9 (+4.97%) | 31,185 |
7 Jan 2022 | INR | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | +0.86 (+4.99%) | 31,114 |
6 Jan 2022 | INR | 15.99 | 17.5 | 15.99 | 17.25 | 17.25 | +0.42 (+2.50%) | 8,173 |
5 Jan 2022 | INR | 16.84 | 16.84 | 15.39 | 16.83 | 16.83 | +0.63 (+3.89%) | 17,364 |
4 Jan 2022 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | +0.77 (+4.99%) | 21,296 |
3 Jan 2022 | INR | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | +0.73 (+4.97%) | 7,353 |
31 Dec 2021 | INR | 13.56 | 14.7 | 13.56 | 14.7 | 14.7 | +0.7 (+5%) | 2,274 |
30 Dec 2021 | INR | 14.63 | 14.63 | 13.95 | 14 | 14 | +0.06 (+0.43%) | 8,358 |
29 Dec 2021 | INR | 12.99 | 13.94 | 12.99 | 13.94 | 13.94 | +0.66 (+4.97%) | 3,371 |
28 Dec 2021 | INR | 12.23 | 13.36 | 12.23 | 13.28 | 13.28 | +0.43 (+3.35%) | 6,186 |
27 Dec 2021 | INR | 12.44 | 12.85 | 12.44 | 12.85 | 12.85 | -0.24 (-1.83%) | 7,067 |
24 Dec 2021 | INR | 13.12 | 13.49 | 13.09 | 13.09 | 13.09 | -0.68 (-4.94%) | 10,535 |
23 Dec 2021 | INR | 13.78 | 13.81 | 13.77 | 13.77 | 13.77 | -0.72 (-4.97%) | 3,351 |