Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 18.45 | 18.55 | 17.1 | 18.5 | 18.5 | +1.6 (+9.47%) | 59,647 |
2 Feb 2022 | INR | 17.85 | 17.85 | 16.55 | 16.9 | 16.9 | +0.6 (+3.68%) | 11,815 |
1 Feb 2022 | INR | 15.9 | 17.45 | 15.15 | 16.3 | 16.3 | +0.4 (+2.52%) | 96,187 |
31 Jan 2022 | INR | 15.5 | 15.9 | 14.75 | 15.9 | 15.9 | +1.15 (+7.80%) | 6,171 |
28 Jan 2022 | INR | 15.5 | 15.75 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 7,498 |
27 Jan 2022 | INR | 15.55 | 15.55 | 14.75 | 15.5 | 15.5 | +0.1 (+0.65%) | 5,653 |
25 Jan 2022 | INR | 15 | 15.7 | 14.65 | 15.4 | 15.4 | +0.1 (+0.65%) | 13,955 |
24 Jan 2022 | INR | 15.25 | 16.1 | 14.85 | 15.3 | 15.3 | -0.15 (-0.97%) | 5,418 |
21 Jan 2022 | INR | 16.1 | 16.1 | 15.4 | 15.45 | 15.45 | -0.45 (-2.83%) | 3,953 |
20 Jan 2022 | INR | 15.5 | 16.25 | 15.4 | 15.9 | 15.9 | +0.15 (+0.95%) | 4,790 |
19 Jan 2022 | INR | 16 | 16.7 | 15.45 | 15.75 | 15.75 | -0.55 (-3.37%) | 26,118 |
18 Jan 2022 | INR | 16.75 | 16.75 | 16 | 16.3 | 16.3 | -0.15 (-0.91%) | 2,903 |
17 Jan 2022 | INR | 16.2 | 16.8 | 16 | 16.45 | 16.45 | +0.3 (+1.86%) | 12,593 |
14 Jan 2022 | INR | 16.9 | 16.9 | 16 | 16.15 | 16.15 | -0.2 (-1.22%) | 25,815 |
13 Jan 2022 | INR | 17.15 | 17.2 | 16 | 16.35 | 16.35 | -0.2 (-1.21%) | 18,837 |
12 Jan 2022 | INR | 17.15 | 17.15 | 16.25 | 16.55 | 16.55 | -0.25 (-1.49%) | 5,075 |
11 Jan 2022 | INR | 17.4 | 17.4 | 16.6 | 16.8 | 16.8 | -0.35 (-2.04%) | 6,995 |
10 Jan 2022 | INR | 18.9 | 18.9 | 16.85 | 17.15 | 17.15 | -0.1 (-0.58%) | 19,945 |
7 Jan 2022 | INR | 16.95 | 17.3 | 16.25 | 17.25 | 17.25 | +0.95 (+5.83%) | 11,188 |
6 Jan 2022 | INR | 17.3 | 17.3 | 16.25 | 16.3 | 16.3 | -0.35 (-2.10%) | 5,026 |
5 Jan 2022 | INR | 16.9 | 17.3 | 16.5 | 16.65 | 16.65 | -0.1 (-0.60%) | 5,777 |
4 Jan 2022 | INR | 17.5 | 17.5 | 16 | 16.75 | 16.75 | -0.35 (-2.05%) | 13,543 |
3 Jan 2022 | INR | 17.2 | 17.35 | 16.3 | 17.1 | 17.1 | +0.25 (+1.48%) | 19,507 |
31 Dec 2021 | INR | 16.9 | 17.2 | 15.6 | 16.85 | 16.85 | +1.2 (+7.67%) | 34,604 |
30 Dec 2021 | INR | 16 | 16.95 | 15.5 | 15.65 | 15.65 | -0.55 (-3.40%) | 2,768 |
29 Dec 2021 | INR | 16.4 | 16.4 | 15.65 | 16.2 | 16.2 | -0.15 (-0.92%) | 864 |
28 Dec 2021 | INR | 15.55 | 16.6 | 15.55 | 16.35 | 16.35 | 0.0 (0.0%) | 2,769 |
27 Dec 2021 | INR | 15.15 | 16.6 | 15.15 | 16.35 | 16.35 | -0.1 (-0.61%) | 1,196 |
24 Dec 2021 | INR | 15.3 | 16.65 | 15.15 | 16.45 | 16.45 | +0.45 (+2.81%) | 3,746 |
23 Dec 2021 | INR | 15.85 | 16.2 | 15.25 | 16 | 16 | 0.0 (0.0%) | 3,236 |