Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 19.25 | 20.55 | 18.7 | 20.15 | 2.015 | +0.55 (+2.81%) | 15,816 |
17 Mar 2022 | INR | 19.95 | 19.95 | 19.35 | 19.6 | 1.96 | -0.75 (-3.69%) | 19,529 |
16 Mar 2022 | INR | 21 | 21 | 20.35 | 20.35 | 2.035 | -1.05 (-4.91%) | 12,400 |
15 Mar 2022 | INR | 22.45 | 22.45 | 20.6 | 21.4 | 2.14 | -0.25 (-1.15%) | 29,678 |
14 Mar 2022 | INR | 22.55 | 22.55 | 20.55 | 21.65 | 2.165 | +0.05 (+0.23%) | 21,469 |
11 Mar 2022 | INR | 21.05 | 22.1 | 20 | 21.6 | 2.16 | +0.55 (+2.61%) | 21,623 |
10 Mar 2022 | INR | 22.35 | 22.45 | 20.35 | 21.05 | 2.105 | -0.35 (-1.64%) | 19,069 |
9 Mar 2022 | INR | 19.45 | 21.45 | 19.45 | 21.4 | 2.14 | +0.95 (+4.65%) | 25,662 |
8 Mar 2022 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 2.045 | -1.05 (-4.88%) | 5,187 |
7 Mar 2022 | INR | 22.6 | 23.45 | 21.5 | 21.5 | 2.15 | -1.1 (-4.87%) | 13,750 |
4 Mar 2022 | INR | 23.2 | 23.2 | 22.05 | 22.6 | 2.26 | -0.6 (-2.59%) | 13,327 |
3 Mar 2022 | INR | 22.7 | 23.2 | 22.7 | 23.2 | 2.32 | +1.1 (+4.98%) | 9,039 |
2 Mar 2022 | INR | 22.1 | 22.1 | 21.5 | 22.1 | 2.21 | +1.05 (+4.99%) | 20,922 |
28 Feb 2022 | INR | 21 | 21.05 | 19.05 | 21.05 | 2.105 | +1 (+4.99%) | 26,219 |
25 Feb 2022 | INR | 19.45 | 20.45 | 19.45 | 20.05 | 2.005 | -0.4 (-1.96%) | 46,867 |
24 Feb 2022 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 2.045 | -1.05 (-4.88%) | 14,341 |
23 Feb 2022 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 2.15 | -1.1 (-4.87%) | 14,010 |
22 Feb 2022 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 2.26 | -1.15 (-4.84%) | 8,946 |
21 Feb 2022 | INR | 23.75 | 26.2 | 23.75 | 23.75 | 2.375 | -1.25 (-5%) | 51,317 |
18 Feb 2022 | INR | 25 | 25 | 25 | 25 | 2.5 | -1.3 (-4.94%) | 6,213 |
17 Feb 2022 | INR | 26.3 | 26.3 | 26.3 | 26.3 | 2.63 | -1.35 (-4.88%) | 2,688 |
16 Feb 2022 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 2.765 | -1.45 (-4.98%) | 6,833 |
15 Feb 2022 | INR | 29.1 | 29.1 | 29.1 | 29.1 | 2.91 | -1.5 (-4.90%) | 13,207 |
14 Feb 2022 | INR | 31.5 | 31.5 | 30.6 | 30.6 | 3.06 | -1.6 (-4.97%) | 4,287 |
11 Feb 2022 | INR | 31.5 | 32.45 | 29.45 | 32.2 | 3.22 | +1.25 (+4.04%) | 73,994 |
10 Feb 2022 | INR | 30.95 | 30.95 | 29.6 | 30.95 | 3.095 | +1.45 (+4.92%) | 21,989 |
9 Feb 2022 | INR | 29.5 | 29.5 | 26.7 | 29.5 | 2.95 | +1.4 (+4.98%) | 124,214 |
8 Feb 2022 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 2.81 | +1.3 (+4.85%) | 15,127 |
7 Feb 2022 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 2.68 | +1.25 (+4.89%) | 21,560 |
4 Feb 2022 | INR | 23.15 | 25.55 | 23.15 | 25.55 | 2.555 | +1.2 (+4.93%) | 105,877 |