Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 21.55 | 23 | 21.4 | 22.65 | 22.65 | +1.15 (+5.35%) | 2,225,243 |
2 Feb 2022 | INR | 21.75 | 22.05 | 21.4 | 21.5 | 21.5 | -0.05 (-0.23%) | 741,065 |
1 Feb 2022 | INR | 22.25 | 22.25 | 21.25 | 21.55 | 21.55 | -0.35 (-1.60%) | 1,028,212 |
31 Jan 2022 | INR | 22.55 | 22.55 | 21.8 | 21.9 | 21.9 | -0.25 (-1.13%) | 734,569 |
28 Jan 2022 | INR | 22.3 | 22.8 | 22 | 22.15 | 22.15 | 0.0 (0.0%) | 995,890 |
27 Jan 2022 | INR | 21.45 | 23.65 | 21.05 | 22.15 | 22.15 | +0.9 (+4.24%) | 2,827,169 |
25 Jan 2022 | INR | 20.6 | 21.6 | 20.45 | 21.25 | 21.25 | +0.3 (+1.43%) | 930,751 |
24 Jan 2022 | INR | 21.95 | 22.1 | 20.7 | 20.95 | 20.95 | -1 (-4.56%) | 1,591,252 |
21 Jan 2022 | INR | 22.3 | 23.05 | 21.75 | 21.95 | 21.95 | -0.35 (-1.57%) | 1,423,261 |
20 Jan 2022 | INR | 22.5 | 22.85 | 22.2 | 22.3 | 22.3 | -0.3 (-1.33%) | 888,165 |
19 Jan 2022 | INR | 22.55 | 23.3 | 22.3 | 22.6 | 22.6 | +0.1 (+0.44%) | 1,478,071 |
18 Jan 2022 | INR | 22.55 | 22.95 | 22.2 | 22.5 | 22.5 | -0.75 (-3.23%) | 1,533,128 |
17 Jan 2022 | INR | 23.4 | 23.65 | 23.15 | 23.25 | 23.25 | +0.05 (+0.22%) | 1,427,206 |
14 Jan 2022 | INR | 23.6 | 23.8 | 23.05 | 23.2 | 23.2 | -0.45 (-1.90%) | 1,269,177 |
13 Jan 2022 | INR | 22.75 | 24.05 | 22.5 | 23.65 | 23.65 | +1.2 (+5.35%) | 3,108,524 |
12 Jan 2022 | INR | 22.95 | 22.95 | 22.25 | 22.45 | 22.45 | +0.05 (+0.22%) | 1,104,693 |
11 Jan 2022 | INR | 23 | 23.2 | 22.3 | 22.4 | 22.4 | -0.1 (-0.44%) | 1,353,407 |
10 Jan 2022 | INR | 22.25 | 22.7 | 22 | 22.5 | 22.5 | +0.6 (+2.74%) | 1,628,066 |
7 Jan 2022 | INR | 22.05 | 22.65 | 21.7 | 21.9 | 21.9 | -0.2 (-0.90%) | 949,300 |
6 Jan 2022 | INR | 22.15 | 22.35 | 21.8 | 22.1 | 22.1 | -0.2 (-0.90%) | 646,190 |
5 Jan 2022 | INR | 22.05 | 22.8 | 21.7 | 22.3 | 22.3 | +0.35 (+1.59%) | 1,044,130 |
4 Jan 2022 | INR | 22 | 22.3 | 21.8 | 21.95 | 21.95 | -0.05 (-0.23%) | 723,454 |
3 Jan 2022 | INR | 22.1 | 22.4 | 21.7 | 22 | 22 | +0.1 (+0.46%) | 773,639 |
31 Dec 2021 | INR | 21.65 | 22.35 | 21.45 | 21.9 | 21.9 | +0.45 (+2.10%) | 840,278 |
30 Dec 2021 | INR | 21.8 | 21.9 | 21.25 | 21.45 | 21.45 | -0.35 (-1.61%) | 590,939 |
29 Dec 2021 | INR | 21.65 | 22.15 | 21.6 | 21.8 | 21.8 | +0.2 (+0.93%) | 358,718 |
28 Dec 2021 | INR | 21.55 | 21.75 | 21.35 | 21.6 | 21.6 | +0.35 (+1.65%) | 535,349 |
27 Dec 2021 | INR | 20.2 | 21.4 | 20.2 | 21.25 | 21.25 | +0.1 (+0.47%) | 653,690 |
24 Dec 2021 | INR | 21.4 | 21.4 | 20.8 | 21.15 | 21.15 | 0.0 (0.0%) | 678,820 |
23 Dec 2021 | INR | 21.2 | 21.45 | 20.95 | 21.15 | 21.15 | +0.05 (+0.24%) | 381,373 |