Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 16.5 | 17.15 | 16 | 16.6 | 16.6 | +0.15 (+0.91%) | 23,275 |
2 Feb 2022 | INR | 17.1 | 17.1 | 16.1 | 16.45 | 16.45 | -0.45 (-2.66%) | 9,914 |
1 Feb 2022 | INR | 17.75 | 17.75 | 16.3 | 16.9 | 16.9 | -0.25 (-1.46%) | 13,032 |
31 Jan 2022 | INR | 17.85 | 17.85 | 16.4 | 17.15 | 17.15 | +0.1 (+0.59%) | 16,061 |
28 Jan 2022 | INR | 16.6 | 17.05 | 16.05 | 17.05 | 17.05 | +0.8 (+4.92%) | 31,089 |
27 Jan 2022 | INR | 16.65 | 16.65 | 15.4 | 16.25 | 16.25 | +0.15 (+0.93%) | 25,220 |
25 Jan 2022 | INR | 16.25 | 16.8 | 15.45 | 16.1 | 16.1 | -0.15 (-0.92%) | 39,835 |
24 Jan 2022 | INR | 17.3 | 17.3 | 15.75 | 16.25 | 16.25 | -0.3 (-1.81%) | 39,126 |
21 Jan 2022 | INR | 17.5 | 17.8 | 16.25 | 16.55 | 16.55 | -0.45 (-2.65%) | 20,024 |
20 Jan 2022 | INR | 17.35 | 17.95 | 16.4 | 17 | 17 | -0.15 (-0.87%) | 42,692 |
19 Jan 2022 | INR | 16.7 | 17.95 | 16.65 | 17.15 | 17.15 | -0.35 (-2%) | 29,362 |
18 Jan 2022 | INR | 18.85 | 18.95 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 41,011 |
17 Jan 2022 | INR | 18.95 | 18.95 | 17.3 | 18.4 | 18.4 | +0.25 (+1.38%) | 32,476 |
14 Jan 2022 | INR | 16.45 | 18.15 | 16.45 | 18.15 | 18.15 | +0.85 (+4.91%) | 103,882 |
13 Jan 2022 | INR | 18.2 | 18.2 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 37,977 |
12 Jan 2022 | INR | 18.2 | 19 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 48,500 |
11 Jan 2022 | INR | 20.9 | 20.95 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 72,999 |
10 Jan 2022 | INR | 20.85 | 21.65 | 19.65 | 20.15 | 20.15 | -0.5 (-2.42%) | 107,100 |
7 Jan 2022 | INR | 20.55 | 21.55 | 20.55 | 20.65 | 20.65 | +0.1 (+0.49%) | 55,691 |
6 Jan 2022 | INR | 21.2 | 21.2 | 19.3 | 20.55 | 20.55 | +0.3 (+1.48%) | 65,622 |
5 Jan 2022 | INR | 19.95 | 22.05 | 19.95 | 20.25 | 20.25 | -0.75 (-3.57%) | 192,487 |
4 Jan 2022 | INR | 21.1 | 21.1 | 20.5 | 21 | 21 | +0.9 (+4.48%) | 123,065 |
3 Jan 2022 | INR | 20.1 | 20.1 | 19.5 | 20.1 | 20.1 | +0.94 (+4.91%) | 209,989 |
31 Dec 2021 | INR | 17.34 | 19.16 | 17.34 | 19.16 | 19.16 | +0.91 (+4.99%) | 435,505 |
30 Dec 2021 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.96 (-5.00%) | 20,176 |
29 Dec 2021 | INR | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.01 (-5.00%) | 21,107 |
28 Dec 2021 | INR | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.06 (-4.98%) | 32,196 |
27 Dec 2021 | INR | 23.5 | 23.5 | 21.28 | 21.28 | 21.28 | -1.11 (-4.96%) | 180,635 |
24 Dec 2021 | INR | 22.6 | 22.6 | 21.95 | 22.39 | 22.39 | +0.86 (+3.99%) | 252,318 |
23 Dec 2021 | INR | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | +1.02 (+4.97%) | 54,754 |