Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 23.65 | 23.65 | 22.2 | 23.65 | 23.65 | +1.1 (+4.88%) | 2,875 |
2 Feb 2022 | INR | 22.65 | 22.65 | 21.6 | 22.55 | 22.55 | +0.9 (+4.16%) | 4,688 |
1 Feb 2022 | INR | 22.65 | 22.65 | 20.6 | 21.65 | 21.65 | +0.05 (+0.23%) | 7,227 |
31 Jan 2022 | INR | 22.4 | 22.5 | 21.6 | 21.6 | 21.6 | +0.1 (+0.47%) | 2,684 |
28 Jan 2022 | INR | 22.15 | 23.25 | 21.1 | 21.5 | 21.5 | -0.65 (-2.93%) | 5,800 |
27 Jan 2022 | INR | 24 | 24 | 22.05 | 22.15 | 22.15 | -0.8 (-3.49%) | 2,690 |
25 Jan 2022 | INR | 22.75 | 24.2 | 22.75 | 22.95 | 22.95 | -0.25 (-1.08%) | 2,682 |
24 Jan 2022 | INR | 24.5 | 24.5 | 23.1 | 23.2 | 23.2 | -1.1 (-4.53%) | 6,498 |
21 Jan 2022 | INR | 24.25 | 24.5 | 23.05 | 24.3 | 24.3 | +0.05 (+0.21%) | 5,767 |
20 Jan 2022 | INR | 24.65 | 24.85 | 23.3 | 24.25 | 24.25 | -0.25 (-1.02%) | 2,569 |
19 Jan 2022 | INR | 25 | 25.95 | 23.95 | 24.5 | 24.5 | -0.7 (-2.78%) | 4,096 |
18 Jan 2022 | INR | 26.45 | 26.45 | 24.65 | 25.2 | 25.2 | -0.7 (-2.70%) | 4,437 |
17 Jan 2022 | INR | 24.85 | 26.6 | 24.1 | 25.9 | 25.9 | +0.55 (+2.17%) | 9,470 |
14 Jan 2022 | INR | 26.7 | 26.7 | 24.25 | 25.35 | 25.35 | -0.15 (-0.59%) | 6,510 |
13 Jan 2022 | INR | 26.3 | 26.3 | 25 | 25.5 | 25.5 | -0.8 (-3.04%) | 6,225 |
12 Jan 2022 | INR | 26.95 | 27.85 | 25.35 | 26.3 | 26.3 | -0.25 (-0.94%) | 7,813 |
11 Jan 2022 | INR | 25.65 | 26.9 | 24.5 | 26.55 | 26.55 | +0.9 (+3.51%) | 15,605 |
10 Jan 2022 | INR | 24.8 | 26.1 | 24.05 | 25.65 | 25.65 | +0.35 (+1.38%) | 21,171 |
7 Jan 2022 | INR | 24.1 | 25.75 | 24.1 | 25.3 | 25.3 | +0.75 (+3.05%) | 9,944 |
6 Jan 2022 | INR | 25 | 25 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 5,161 |
5 Jan 2022 | INR | 27.1 | 27.1 | 25.75 | 25.8 | 25.8 | -1.3 (-4.80%) | 9,959 |
4 Jan 2022 | INR | 29.85 | 29.85 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 8,719 |
3 Jan 2022 | INR | 26.85 | 29.7 | 25.8 | 28.5 | 28.5 | +1.1 (+4.01%) | 21,578 |
31 Dec 2021 | INR | 27.5 | 29.7 | 25.2 | 27.4 | 27.4 | -0.15 (-0.54%) | 46,509 |
30 Dec 2021 | INR | 31.7 | 31.7 | 27.5 | 27.55 | 27.55 | -3 (-9.82%) | 53,712 |
29 Dec 2021 | INR | 30.7 | 32.3 | 27 | 30.55 | 30.55 | +1.05 (+3.56%) | 73,826 |
28 Dec 2021 | INR | 25.45 | 29.5 | 22.25 | 29.5 | 29.5 | +4.9 (+19.92%) | 139,884 |
27 Dec 2021 | INR | 20.95 | 24.6 | 20.95 | 24.6 | 24.6 | +4.1 (+20.00%) | 193,644 |
24 Dec 2021 | INR | 21 | 21 | 19 | 20.5 | 20.5 | +1.3 (+6.77%) | 15,158 |
23 Dec 2021 | INR | 19.35 | 19.5 | 18.65 | 19.2 | 19.2 | +0.25 (+1.32%) | 21,283 |