Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | INR | 18.05 | 20.4 | 18.05 | 19.7 | 197 | -0.05 (-0.25%) | 3,227 |
9 Feb 2022 | INR | 19.15 | 21 | 19 | 19.75 | 197.5 | -0.15 (-0.75%) | 2,493 |
8 Feb 2022 | INR | 18.65 | 20.9 | 18.15 | 19.9 | 199 | +0.9 (+4.74%) | 4,548 |
7 Feb 2022 | INR | 20.1 | 20.1 | 17.85 | 19 | 190 | -0.75 (-3.80%) | 1,552 |
4 Feb 2022 | INR | 20.95 | 20.95 | 19.4 | 19.75 | 197.5 | -0.65 (-3.19%) | 6,180 |
3 Feb 2022 | INR | 21.9 | 21.9 | 20.2 | 20.4 | 204 | -0.5 (-2.39%) | 4,745 |
2 Feb 2022 | INR | 20.2 | 21.6 | 19.6 | 20.9 | 209 | +0.3 (+1.46%) | 3,018 |
1 Feb 2022 | INR | 20.9 | 22.35 | 20.3 | 20.6 | 206 | -0.7 (-3.29%) | 3,063 |
31 Jan 2022 | INR | 20.75 | 21.75 | 20.2 | 21.3 | 213 | +0.15 (+0.71%) | 962 |
28 Jan 2022 | INR | 21.95 | 22.2 | 20.1 | 21.15 | 211.5 | 0.0 (0.0%) | 4,696 |
27 Jan 2022 | INR | 21.15 | 22.35 | 21.1 | 21.15 | 211.5 | -1 (-4.51%) | 4,021 |
25 Jan 2022 | INR | 22.25 | 23.35 | 21.15 | 22.15 | 221.5 | -0.1 (-0.45%) | 6,688 |
24 Jan 2022 | INR | 23 | 24 | 21.85 | 22.25 | 222.5 | -0.75 (-3.26%) | 4,629 |
21 Jan 2022 | INR | 24.2 | 24.2 | 22.05 | 23 | 230 | -0.15 (-0.65%) | 2,446 |
20 Jan 2022 | INR | 24.35 | 24.35 | 23.15 | 23.15 | 231.5 | -1.2 (-4.93%) | 5,852 |
19 Jan 2022 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 243.5 | +1.15 (+4.96%) | 3,283 |
18 Jan 2022 | INR | 23.2 | 23.2 | 21.7 | 23.2 | 232 | +1.1 (+4.98%) | 4,180 |
17 Jan 2022 | INR | 23.45 | 23.45 | 21.25 | 22.1 | 221 | -0.25 (-1.12%) | 11,330 |
14 Jan 2022 | INR | 22.25 | 22.9 | 21.35 | 22.35 | 223.5 | -0.1 (-0.45%) | 3,731 |
13 Jan 2022 | INR | 23.35 | 23.95 | 22 | 22.45 | 224.5 | -0.4 (-1.75%) | 8,991 |
12 Jan 2022 | INR | 22.5 | 24.7 | 22.4 | 22.85 | 228.5 | -0.7 (-2.97%) | 19,177 |
11 Jan 2022 | INR | 24.75 | 24.75 | 23.55 | 23.55 | 235.5 | -1.2 (-4.85%) | 7,091 |
10 Jan 2022 | INR | 25.15 | 26.9 | 24.4 | 24.75 | 247.5 | -0.9 (-3.51%) | 25,307 |
7 Jan 2022 | INR | 23.35 | 25.7 | 23.3 | 25.65 | 256.5 | +1.15 (+4.69%) | 26,126 |
6 Jan 2022 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 245 | -1.25 (-4.85%) | 4,340 |
5 Jan 2022 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 257.5 | -1.35 (-4.98%) | 2,322 |
4 Jan 2022 | INR | 29.9 | 29.9 | 27.1 | 27.1 | 271 | -1.4 (-4.91%) | 15,740 |
3 Jan 2022 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 285 | +1.35 (+4.97%) | 4,638 |
31 Dec 2021 | INR | 27.1 | 27.15 | 27.1 | 27.15 | 271.5 | +1.25 (+4.83%) | 13,802 |
30 Dec 2021 | INR | 25.9 | 25.9 | 23.5 | 25.9 | 259 | +1.2 (+4.86%) | 32,613 |