Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 17.3 | 17.35 | 16.6 | 16.7 | 16.7 | -0.45 (-2.62%) | 219,632 |
17 Mar 2022 | INR | 16.8 | 17.5 | 16.6 | 17.15 | 17.15 | +0.65 (+3.94%) | 259,488 |
16 Mar 2022 | INR | 16.75 | 16.75 | 16.2 | 16.5 | 16.5 | +0.4 (+2.48%) | 213,755 |
15 Mar 2022 | INR | 16.65 | 16.65 | 16.05 | 16.1 | 16.1 | -0.2 (-1.23%) | 100,544 |
14 Mar 2022 | INR | 16.5 | 16.6 | 16.2 | 16.3 | 16.3 | -0.05 (-0.31%) | 104,249 |
11 Mar 2022 | INR | 16.6 | 16.8 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 118,361 |
10 Mar 2022 | INR | 16.8 | 16.95 | 16.4 | 16.5 | 16.5 | +0.2 (+1.23%) | 131,507 |
9 Mar 2022 | INR | 16.15 | 16.55 | 16.1 | 16.3 | 16.3 | +0.35 (+2.19%) | 126,670 |
8 Mar 2022 | INR | 15.95 | 16.1 | 15.6 | 15.95 | 15.95 | +0.25 (+1.59%) | 155,124 |
7 Mar 2022 | INR | 16.2 | 16.2 | 15.65 | 15.7 | 15.7 | -0.5 (-3.09%) | 105,030 |
4 Mar 2022 | INR | 16.65 | 16.65 | 16.1 | 16.2 | 16.2 | -0.4 (-2.41%) | 139,546 |
3 Mar 2022 | INR | 17 | 17.15 | 16.5 | 16.6 | 16.6 | +0.05 (+0.30%) | 178,526 |
2 Mar 2022 | INR | 16.25 | 16.8 | 16 | 16.55 | 16.55 | +0.4 (+2.48%) | 80,451 |
28 Feb 2022 | INR | 16.35 | 16.35 | 15.8 | 16.15 | 16.15 | -0.1 (-0.62%) | 119,293 |
25 Feb 2022 | INR | 15.8 | 16.65 | 15.8 | 16.25 | 16.25 | +0.55 (+3.50%) | 154,722 |
24 Feb 2022 | INR | 16 | 16.3 | 15.55 | 15.7 | 15.7 | -1.15 (-6.82%) | 291,644 |
23 Feb 2022 | INR | 16.8 | 17.15 | 16.75 | 16.85 | 16.85 | +0.2 (+1.20%) | 105,679 |
22 Feb 2022 | INR | 16.2 | 16.9 | 16.15 | 16.65 | 16.65 | -0.15 (-0.89%) | 245,249 |
21 Feb 2022 | INR | 17.15 | 17.4 | 16.7 | 16.8 | 16.8 | -0.8 (-4.55%) | 179,548 |
18 Feb 2022 | INR | 17.45 | 18.05 | 17.35 | 17.6 | 17.6 | -0.15 (-0.85%) | 116,118 |
17 Feb 2022 | INR | 17.95 | 18.1 | 17.55 | 17.75 | 17.75 | -0.05 (-0.28%) | 101,109 |
16 Feb 2022 | INR | 18.4 | 18.45 | 17.7 | 17.8 | 17.8 | -0.15 (-0.84%) | 178,785 |
15 Feb 2022 | INR | 17.9 | 18.05 | 17.2 | 17.95 | 17.95 | +0.25 (+1.41%) | 300,252 |
14 Feb 2022 | INR | 18.35 | 18.55 | 17.55 | 17.7 | 17.7 | -0.9 (-4.84%) | 293,358 |
11 Feb 2022 | INR | 18.55 | 19.05 | 18.55 | 18.6 | 18.6 | -0.15 (-0.80%) | 133,390 |
10 Feb 2022 | INR | 18.9 | 19 | 18.65 | 18.75 | 18.75 | -0.05 (-0.27%) | 121,480 |
9 Feb 2022 | INR | 18.9 | 19.15 | 18.65 | 18.8 | 18.8 | +0.05 (+0.27%) | 141,618 |
8 Feb 2022 | INR | 19 | 19.1 | 18.55 | 18.75 | 18.75 | -0.15 (-0.79%) | 145,159 |
7 Feb 2022 | INR | 19.45 | 19.6 | 18.8 | 18.9 | 18.9 | -0.55 (-2.83%) | 176,740 |
4 Feb 2022 | INR | 19.05 | 19.55 | 18.85 | 19.45 | 19.45 | +0.4 (+2.10%) | 443,719 |