Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | +1.3 (+4.91%) | 433,310 |
2 Feb 2022 | INR | 26 | 26.45 | 26 | 26.45 | 26.45 | +1.25 (+4.96%) | 241,421 |
1 Feb 2022 | INR | 24.25 | 25.2 | 24.1 | 25.2 | 25.2 | +1.2 (+5%) | 217,470 |
31 Jan 2022 | INR | 25.4 | 25.4 | 23.55 | 24 | 24 | -0.6 (-2.44%) | 131,768 |
28 Jan 2022 | INR | 23.15 | 24.6 | 23.15 | 24.6 | 24.6 | +1.15 (+4.90%) | 106,861 |
27 Jan 2022 | INR | 23.5 | 24.45 | 22.8 | 23.45 | 23.45 | -0.55 (-2.29%) | 212,016 |
25 Jan 2022 | INR | 24 | 24.7 | 24 | 24 | 24 | -1.25 (-4.95%) | 153,539 |
24 Jan 2022 | INR | 25.65 | 26.2 | 25.25 | 25.25 | 25.25 | -1.3 (-4.90%) | 65,990 |
21 Jan 2022 | INR | 27.5 | 27.5 | 26.55 | 26.55 | 26.55 | -1.35 (-4.84%) | 160,859 |
20 Jan 2022 | INR | 25.75 | 27.9 | 25.75 | 27.9 | 27.9 | +1.3 (+4.89%) | 497,078 |
19 Jan 2022 | INR | 26.55 | 28.3 | 26.55 | 26.6 | 26.6 | -1.3 (-4.66%) | 614,586 |
18 Jan 2022 | INR | 28.55 | 28.6 | 27.9 | 27.9 | 27.9 | -1.45 (-4.94%) | 89,116 |
17 Jan 2022 | INR | 30.9 | 32.1 | 29.35 | 29.35 | 29.35 | -1.5 (-4.86%) | 550,589 |
14 Jan 2022 | INR | 29.5 | 30.85 | 29.4 | 30.85 | 30.85 | +1.45 (+4.93%) | 887,598 |
13 Jan 2022 | INR | 28.25 | 29.45 | 28 | 29.4 | 29.4 | +1.35 (+4.81%) | 392,132 |
12 Jan 2022 | INR | 28.05 | 29 | 27.4 | 28.05 | 28.05 | +0.4 (+1.45%) | 289,392 |
11 Jan 2022 | INR | 27.75 | 27.8 | 26.75 | 27.65 | 27.65 | +1.15 (+4.34%) | 209,001 |
10 Jan 2022 | INR | 25.3 | 26.5 | 24.75 | 26.5 | 26.5 | +1.25 (+4.95%) | 267,100 |
7 Jan 2022 | INR | 26.8 | 26.8 | 24.3 | 25.25 | 25.25 | -0.3 (-1.17%) | 1,470,562 |
6 Jan 2022 | INR | 25.55 | 25.55 | 24.5 | 25.55 | 25.55 | +1.2 (+4.93%) | 610,729 |
5 Jan 2022 | INR | 24.35 | 24.35 | 24.05 | 24.35 | 24.35 | +1.15 (+4.96%) | 509,304 |
4 Jan 2022 | INR | 23.2 | 23.2 | 21.5 | 23.2 | 23.2 | +1.1 (+4.98%) | 516,835 |
3 Jan 2022 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +1.05 (+4.99%) | 10,151 |
31 Dec 2021 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | +1 (+4.99%) | 16,054 |
30 Dec 2021 | INR | 19.75 | 20.05 | 19.7 | 20.05 | 20.05 | +0.95 (+4.97%) | 1,211,664 |
29 Dec 2021 | INR | 18.9 | 19.65 | 18.6 | 19.1 | 19.1 | +0.35 (+1.87%) | 150,400 |
28 Dec 2021 | INR | 18.85 | 18.9 | 18.45 | 18.75 | 18.75 | +0.3 (+1.63%) | 53,621 |
27 Dec 2021 | INR | 18.45 | 18.9 | 18.2 | 18.45 | 18.45 | -0.1 (-0.54%) | 41,186 |
24 Dec 2021 | INR | 18.95 | 18.95 | 18.4 | 18.55 | 18.55 | +0.05 (+0.27%) | 17,803 |
23 Dec 2021 | INR | 18.95 | 19.45 | 18.4 | 18.5 | 18.5 | -0.05 (-0.27%) | 28,046 |