Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 14.15 | 14.85 | 14.12 | 14.52 | 14.52 | -0.02 (-0.14%) | 687,519 |
2 Feb 2022 | INR | 15 | 15.31 | 14.48 | 14.54 | 14.54 | -0.35 (-2.35%) | 574,203 |
1 Feb 2022 | INR | 15.15 | 15.3 | 14.83 | 14.89 | 14.89 | +0.03 (+0.20%) | 656,818 |
31 Jan 2022 | INR | 14.82 | 15.1 | 14.71 | 14.86 | 14.86 | +0.4 (+2.77%) | 479,939 |
28 Jan 2022 | INR | 14.72 | 14.84 | 14 | 14.46 | 14.46 | +0.32 (+2.26%) | 986,990 |
27 Jan 2022 | INR | 13.5 | 14.41 | 13.25 | 14.14 | 14.14 | +0.41 (+2.99%) | 700,608 |
25 Jan 2022 | INR | 13.01 | 13.99 | 12.9 | 13.73 | 13.73 | +0.16 (+1.18%) | 1,078,431 |
24 Jan 2022 | INR | 14.3 | 14.3 | 13.57 | 13.57 | 13.57 | -0.71 (-4.97%) | 786,255 |
21 Jan 2022 | INR | 14.96 | 15.05 | 14.22 | 14.28 | 14.28 | -0.68 (-4.55%) | 1,517,573 |
20 Jan 2022 | INR | 14.92 | 15.3 | 14.46 | 14.96 | 14.96 | +0.03 (+0.20%) | 857,174 |
19 Jan 2022 | INR | 15.51 | 15.85 | 14.91 | 14.93 | 14.93 | -0.76 (-4.84%) | 1,168,600 |
18 Jan 2022 | INR | 16.22 | 16.44 | 15.56 | 15.69 | 15.69 | -0.52 (-3.21%) | 661,538 |
17 Jan 2022 | INR | 17.27 | 17.27 | 16.15 | 16.21 | 16.21 | -0.79 (-4.65%) | 830,906 |
14 Jan 2022 | INR | 16.55 | 17.19 | 16.55 | 17 | 17 | -0.15 (-0.87%) | 384,980 |
13 Jan 2022 | INR | 17.9 | 17.99 | 16.81 | 17.15 | 17.15 | -0.32 (-1.83%) | 767,927 |
12 Jan 2022 | INR | 17.9 | 18.42 | 16.98 | 17.47 | 17.47 | -0.08 (-0.46%) | 6,403,223 |
11 Jan 2022 | INR | 17.75 | 17.9 | 16.2 | 17.55 | 17.55 | +0.5 (+2.93%) | 6,428,700 |
10 Jan 2022 | INR | 16.9 | 17.05 | 16.2 | 17.05 | 17.05 | +0.81 (+4.99%) | 1,900,730 |
7 Jan 2022 | INR | 16.24 | 16.24 | 15.37 | 16.24 | 16.24 | +0.77 (+4.98%) | 3,767,868 |
6 Jan 2022 | INR | 14.75 | 15.47 | 14.31 | 15.47 | 15.47 | +0.73 (+4.95%) | 824,335 |
5 Jan 2022 | INR | 15.36 | 15.36 | 14.28 | 14.74 | 14.74 | +0.11 (+0.75%) | 1,002,258 |
4 Jan 2022 | INR | 14.7 | 14.7 | 13.85 | 14.63 | 14.63 | +0.63 (+4.50%) | 1,184,814 |
3 Jan 2022 | INR | 13.5 | 14 | 13.34 | 14 | 14 | +0.66 (+4.95%) | 372,835 |
31 Dec 2021 | INR | 13.1 | 13.5 | 12.6 | 13.34 | 13.34 | +0.48 (+3.73%) | 536,056 |
30 Dec 2021 | INR | 13.19 | 13.32 | 12.6 | 12.86 | 12.86 | -0.11 (-0.85%) | 239,151 |
29 Dec 2021 | INR | 13.4 | 13.4 | 12.65 | 12.97 | 12.97 | -0.19 (-1.44%) | 199,738 |
28 Dec 2021 | INR | 12.84 | 13.16 | 12.37 | 13.16 | 13.16 | +0.62 (+4.94%) | 413,494 |
27 Dec 2021 | INR | 13.1 | 13.1 | 12.25 | 12.54 | 12.54 | -0.24 (-1.88%) | 167,311 |
24 Dec 2021 | INR | 13.03 | 13.49 | 12.57 | 12.78 | 12.78 | -0.45 (-3.40%) | 190,359 |
23 Dec 2021 | INR | 13.51 | 13.93 | 13 | 13.23 | 13.23 | -0.04 (-0.30%) | 203,478 |