Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 30.6 | 30.9 | 30 | 30.8 | 30.8 | +1.3 (+4.41%) | 96,000 |
2 Feb 2022 | INR | 28.75 | 29.5 | 28.75 | 29.5 | 29.5 | +0.8 (+2.79%) | 72,000 |
1 Feb 2022 | INR | 26.5 | 28.7 | 26.5 | 28.7 | 28.7 | +1.3 (+4.74%) | 72,000 |
31 Jan 2022 | INR | 25.25 | 27.4 | 25.25 | 27.4 | 27.4 | +1.25 (+4.78%) | 72,000 |
28 Jan 2022 | INR | 25.25 | 26.6 | 25.25 | 26.15 | 26.15 | +0.2 (+0.77%) | 32,000 |
27 Jan 2022 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | +0.95 (+3.80%) | 8,000 |
25 Jan 2022 | INR | 25 | 25 | 25 | 25 | 25 | +1 (+4.17%) | 16,000 |
24 Jan 2022 | INR | 22.9 | 24 | 22.9 | 24 | 24 | +0.25 (+1.05%) | 224,000 |
21 Jan 2022 | INR | 23.65 | 23.75 | 22.4 | 23.75 | 23.75 | +1.1 (+4.86%) | 72,000 |
20 Jan 2022 | INR | 20.6 | 22.7 | 20.6 | 22.65 | 22.65 | +1 (+4.62%) | 104,000 |
19 Jan 2022 | INR | 21.9 | 22.9 | 21 | 21.65 | 21.65 | -0.25 (-1.14%) | 88,000 |
18 Jan 2022 | INR | 21.95 | 23.95 | 21.85 | 21.9 | 21.9 | -1.1 (-4.78%) | 88,000 |
17 Jan 2022 | INR | 24.25 | 24.95 | 23 | 23 | 23 | -1 (-4.17%) | 56,000 |
14 Jan 2022 | INR | 23.5 | 24 | 23.5 | 24 | 24 | -0.7 (-2.83%) | 16,000 |
13 Jan 2022 | INR | 25.25 | 25.25 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 32,000 |
12 Jan 2022 | INR | 26.25 | 26.25 | 26 | 26 | 26 | +0.95 (+3.79%) | 16,000 |
11 Jan 2022 | INR | 24.45 | 25.45 | 24 | 25.05 | 25.05 | +0.8 (+3.30%) | 112,000 |
10 Jan 2022 | INR | 22.85 | 24.3 | 22.85 | 24.25 | 24.25 | +0.95 (+4.08%) | 32,000 |
7 Jan 2022 | INR | 23.3 | 23.3 | 23 | 23.3 | 23.3 | +1.1 (+4.95%) | 40,000 |
6 Jan 2022 | INR | 21.25 | 22.3 | 21.25 | 22.2 | 22.2 | +0.95 (+4.47%) | 56,000 |
5 Jan 2022 | INR | 20 | 21.25 | 19.5 | 21.25 | 21.25 | +1 (+4.94%) | 48,000 |
4 Jan 2022 | INR | 20.85 | 20.85 | 19.25 | 20.25 | 20.25 | +0.35 (+1.76%) | 144,000 |
3 Jan 2022 | INR | 19.1 | 20 | 19.1 | 19.9 | 19.9 | +0.82 (+4.30%) | 120,000 |
31 Dec 2021 | INR | 19.1 | 19.2 | 17.6 | 19.08 | 19.08 | +0.79 (+4.32%) | 72,000 |
30 Dec 2021 | INR | 18.28 | 18.3 | 18.28 | 18.29 | 18.29 | +0.83 (+4.75%) | 24,000 |
29 Dec 2021 | INR | 17.1 | 17.46 | 17.1 | 17.46 | 17.46 | +0.83 (+4.99%) | 56,000 |
28 Dec 2021 | INR | 16.5 | 16.74 | 16.5 | 16.63 | 16.63 | +0.68 (+4.26%) | 56,000 |
27 Dec 2021 | INR | 15.2 | 16.42 | 15.2 | 15.95 | 15.95 | +0.31 (+1.98%) | 72,000 |
24 Dec 2021 | INR | 15 | 15.75 | 15 | 15.64 | 15.64 | +0.24 (+1.56%) | 40,000 |
23 Dec 2021 | INR | 15.51 | 16 | 15.3 | 15.4 | 15.4 | -0.7 (-4.35%) | 64,000 |