Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 15 | 15.45 | 14.6 | 14.8 | 14.8 | -0.15 (-1.00%) | 7,694 |
2 Feb 2022 | INR | 14.45 | 15.15 | 14.4 | 14.95 | 14.95 | +0.5 (+3.46%) | 11,823 |
1 Feb 2022 | INR | 15.05 | 15.35 | 14.3 | 14.45 | 14.45 | -0.6 (-3.99%) | 28,338 |
31 Jan 2022 | INR | 16.3 | 16.3 | 14.99 | 15.05 | 15.05 | -0.56 (-3.59%) | 7,761 |
28 Jan 2022 | INR | 14.96 | 15.99 | 14.96 | 15.61 | 15.61 | +0.27 (+1.76%) | 9,692 |
27 Jan 2022 | INR | 15.24 | 15.7 | 15 | 15.34 | 15.34 | +0.28 (+1.86%) | 17,231 |
25 Jan 2022 | INR | 15.65 | 15.65 | 14.39 | 15.06 | 15.06 | +0.1 (+0.67%) | 4,844 |
24 Jan 2022 | INR | 15.86 | 15.94 | 14.96 | 14.96 | 14.96 | -0.78 (-4.96%) | 18,546 |
21 Jan 2022 | INR | 14.92 | 16.34 | 14.92 | 15.74 | 15.74 | +0.17 (+1.09%) | 16,161 |
20 Jan 2022 | INR | 16.09 | 16.09 | 15.42 | 15.57 | 15.57 | -0.21 (-1.33%) | 22,389 |
19 Jan 2022 | INR | 16.6 | 16.6 | 15.78 | 15.78 | 15.78 | -0.83 (-5.00%) | 29,994 |
18 Jan 2022 | INR | 17 | 17.15 | 16.5 | 16.61 | 16.61 | -0.43 (-2.52%) | 18,145 |
17 Jan 2022 | INR | 17.49 | 17.6 | 16.71 | 17.04 | 17.04 | +0.02 (+0.12%) | 36,619 |
14 Jan 2022 | INR | 17.7 | 17.7 | 16.85 | 17.02 | 17.02 | +0.16 (+0.95%) | 11,090 |
13 Jan 2022 | INR | 17.77 | 18 | 16.61 | 16.86 | 16.86 | -0.43 (-2.49%) | 55,547 |
12 Jan 2022 | INR | 16.75 | 18.33 | 16.75 | 17.29 | 17.29 | -0.17 (-0.97%) | 76,794 |
11 Jan 2022 | INR | 19.28 | 19.28 | 17.46 | 17.46 | 17.46 | -0.91 (-4.95%) | 68,134 |
10 Jan 2022 | INR | 18.37 | 18.37 | 18.36 | 18.37 | 18.37 | +0.87 (+4.97%) | 24,868 |
7 Jan 2022 | INR | 17.5 | 17.5 | 17.42 | 17.5 | 17.5 | +0.83 (+4.98%) | 7,093 |
6 Jan 2022 | INR | 15.78 | 16.68 | 15.69 | 16.67 | 16.67 | +0.78 (+4.91%) | 61,061 |
5 Jan 2022 | INR | 14.68 | 16.09 | 14.66 | 15.89 | 15.89 | +0.56 (+3.65%) | 66,370 |
4 Jan 2022 | INR | 16.1 | 16.35 | 15.13 | 15.33 | 15.33 | -0.27 (-1.73%) | 67,689 |
3 Jan 2022 | INR | 15.4 | 15.6 | 15.18 | 15.6 | 15.6 | +0.74 (+4.98%) | 46,552 |
31 Dec 2021 | INR | 13.52 | 14.86 | 13.52 | 14.86 | 14.86 | +0.7 (+4.94%) | 40,071 |
30 Dec 2021 | INR | 13.78 | 14.77 | 13.78 | 14.16 | 14.16 | -0.34 (-2.34%) | 30,001 |
29 Dec 2021 | INR | 13.61 | 14.69 | 13.61 | 14.5 | 14.5 | +0.4 (+2.84%) | 43,808 |
28 Dec 2021 | INR | 12.86 | 14.19 | 12.86 | 14.1 | 14.1 | +0.58 (+4.29%) | 44,338 |
27 Dec 2021 | INR | 14.85 | 14.85 | 13.52 | 13.52 | 13.52 | -0.71 (-4.99%) | 35,806 |
24 Dec 2021 | INR | 14 | 14.23 | 13.78 | 14.23 | 14.23 | +0.67 (+4.94%) | 12,653 |
23 Dec 2021 | INR | 12.5 | 13.56 | 12.41 | 13.56 | 13.56 | +0.64 (+4.95%) | 40,659 |