Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 14.4 | 14.4 | 13.7 | 13.8 | 13.8 | -0.53 (-3.70%) | 562,710 |
4 Feb 2022 | INR | 14.35 | 14.6 | 14.21 | 14.33 | 14.33 | -0.02 (-0.14%) | 284,920 |
3 Feb 2022 | INR | 14.6 | 14.6 | 14.25 | 14.35 | 14.35 | -0.1 (-0.69%) | 345,830 |
2 Feb 2022 | INR | 14.39 | 14.51 | 14.25 | 14.45 | 14.45 | +0.22 (+1.55%) | 292,400 |
1 Feb 2022 | INR | 14.7 | 14.7 | 14.1 | 14.23 | 14.23 | -0.12 (-0.84%) | 429,390 |
31 Jan 2022 | INR | 14.41 | 14.99 | 14.25 | 14.35 | 14.35 | -0.06 (-0.42%) | 247,920 |
28 Jan 2022 | INR | 14.21 | 14.78 | 14.1 | 14.41 | 14.41 | +0.2 (+1.41%) | 526,990 |
27 Jan 2022 | INR | 14.06 | 14.4 | 13.8 | 14.21 | 14.21 | -0.04 (-0.28%) | 722,140 |
25 Jan 2022 | INR | 13.77 | 14.45 | 13.77 | 14.25 | 14.25 | -0.23 (-1.59%) | 831,310 |
24 Jan 2022 | INR | 15.19 | 15.19 | 14.48 | 14.48 | 14.48 | -0.76 (-4.99%) | 441,590 |
21 Jan 2022 | INR | 15.5 | 15.7 | 14.65 | 15.24 | 15.24 | -0.18 (-1.17%) | 963,280 |
20 Jan 2022 | INR | 15.44 | 15.7 | 15.11 | 15.42 | 15.42 | -0.02 (-0.13%) | 680,710 |
19 Jan 2022 | INR | 15.63 | 16 | 15.12 | 15.44 | 15.44 | -0.19 (-1.22%) | 748,490 |
18 Jan 2022 | INR | 16.1 | 16.35 | 15.56 | 15.63 | 15.63 | -0.31 (-1.94%) | 1,119,890 |
17 Jan 2022 | INR | 16.8 | 16.8 | 15.88 | 15.94 | 15.94 | -0.5 (-3.04%) | 1,414,630 |
14 Jan 2022 | INR | 16.35 | 16.45 | 16 | 16.44 | 16.44 | +0.76 (+4.85%) | 1,654,820 |
13 Jan 2022 | INR | 15.56 | 16.2 | 15.5 | 15.68 | 15.68 | -0.37 (-2.31%) | 966,640 |
12 Jan 2022 | INR | 16 | 16.58 | 15.61 | 16.05 | 16.05 | +0.15 (+0.94%) | 5,966,600 |
11 Jan 2022 | INR | 16.79 | 16.79 | 15.8 | 15.9 | 15.9 | -0.76 (-4.56%) | 4,924,440 |
10 Jan 2022 | INR | 16.94 | 17.43 | 16.42 | 16.66 | 16.66 | -0.12 (-0.72%) | 5,762,650 |
7 Jan 2022 | INR | 17.4 | 17.75 | 16.61 | 16.78 | 16.78 | -0.3 (-1.76%) | 5,127,430 |
6 Jan 2022 | INR | 16.74 | 17.76 | 16.45 | 17.08 | 17.08 | +0.18 (+1.07%) | 6,637,770 |
5 Jan 2022 | INR | 17.47 | 17.83 | 16.75 | 16.9 | 16.9 | -0.43 (-2.48%) | 5,716,880 |
4 Jan 2022 | INR | 18.39 | 18.86 | 17.2 | 17.33 | 17.33 | -0.98 (-5.35%) | 14,014,970 |
3 Jan 2022 | INR | 16.8 | 19.09 | 16.41 | 18.31 | 18.31 | +1.86 (+11.31%) | 31,318,300 |
31 Dec 2021 | INR | 16.75 | 17.98 | 16.28 | 16.45 | 16.45 | +0.05 (+0.30%) | 33,690,300 |
30 Dec 2021 | INR | 13.73 | 16.45 | 13.61 | 16.4 | 16.4 | +2.68 (+19.53%) | 34,287,830 |
29 Dec 2021 | INR | 14.24 | 14.51 | 13.5 | 13.72 | 13.72 | -0.42 (-2.97%) | 5,300,020 |
28 Dec 2021 | INR | 14.5 | 15.05 | 14.01 | 14.14 | 14.14 | -0.18 (-1.26%) | 14,119,580 |
27 Dec 2021 | INR | 12.8 | 14.44 | 12.42 | 14.32 | 14.32 | +1.65 (+13.02%) | 28,184,600 |