Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 17.2 | 18.55 | 17.05 | 18.4 | 18.4 | +0.5 (+2.79%) | 3,304 |
17 Mar 2022 | INR | 17.2 | 19 | 17.2 | 17.9 | 17.9 | -0.2 (-1.10%) | 3,685 |
16 Mar 2022 | INR | 19.2 | 19.7 | 17.9 | 18.1 | 18.1 | -0.7 (-3.72%) | 9,728 |
15 Mar 2022 | INR | 20.5 | 20.5 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 4,698 |
14 Mar 2022 | INR | 19.8 | 19.8 | 19.55 | 19.75 | 19.75 | +0.8 (+4.22%) | 1,236 |
11 Mar 2022 | INR | 19.2 | 20.1 | 18.3 | 18.95 | 18.95 | -0.25 (-1.30%) | 5,435 |
10 Mar 2022 | INR | 18.4 | 19.25 | 18 | 19.2 | 19.2 | +0.8 (+4.35%) | 2,729 |
9 Mar 2022 | INR | 17.6 | 18.4 | 16.75 | 18.4 | 18.4 | +0.8 (+4.55%) | 2,450 |
8 Mar 2022 | INR | 16.95 | 17.65 | 16.1 | 17.6 | 17.6 | +0.7 (+4.14%) | 902 |
7 Mar 2022 | INR | 17 | 17.4 | 16.55 | 16.9 | 16.9 | -0.5 (-2.87%) | 3,766 |
4 Mar 2022 | INR | 17.4 | 17.4 | 16.5 | 17.4 | 17.4 | +0.05 (+0.29%) | 2,373 |
3 Mar 2022 | INR | 17.45 | 17.45 | 16 | 17.35 | 17.35 | +0.7 (+4.20%) | 6,636 |
2 Mar 2022 | INR | 15.9 | 16.65 | 15.9 | 16.65 | 16.65 | +0.75 (+4.72%) | 696 |
28 Feb 2022 | INR | 16.7 | 17.05 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 1,379 |
25 Feb 2022 | INR | 15.65 | 16.7 | 15.2 | 16.7 | 16.7 | +0.75 (+4.70%) | 3,633 |
24 Feb 2022 | INR | 17.5 | 17.5 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 3,772 |
23 Feb 2022 | INR | 17.45 | 17.45 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 1,106 |
22 Feb 2022 | INR | 18.9 | 18.9 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 3,986 |
21 Feb 2022 | INR | 18.5 | 18.5 | 17.7 | 18.5 | 18.5 | +0.85 (+4.82%) | 6,272 |
18 Feb 2022 | INR | 17.65 | 17.65 | 16.9 | 17.65 | 17.65 | +0.8 (+4.75%) | 4,711 |
17 Feb 2022 | INR | 16.8 | 16.85 | 15.25 | 16.85 | 16.85 | +0.8 (+4.98%) | 17,740 |
16 Feb 2022 | INR | 16.05 | 17.65 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 13,889 |
15 Feb 2022 | INR | 17.35 | 17.35 | 16.85 | 16.85 | 16.85 | -0.85 (-4.80%) | 3,297 |
14 Feb 2022 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 795 |
11 Feb 2022 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 2,448 |
10 Feb 2022 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 1,933 |
9 Feb 2022 | INR | 21.6 | 21.6 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 1,517 |
8 Feb 2022 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 2,288 |
7 Feb 2022 | INR | 24.15 | 24.15 | 22.7 | 22.7 | 22.7 | -1.15 (-4.82%) | 2,333 |
4 Feb 2022 | INR | 25.05 | 25.05 | 22.75 | 23.85 | 23.85 | -0.05 (-0.21%) | 5,696 |