Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | INR | 22.4 | 22.75 | 21.9 | 22.1 | 22.1 | -0.2 (-0.90%) | 240,603 |
21 Mar 2022 | INR | 22.65 | 22.8 | 22 | 22.3 | 22.3 | -0.15 (-0.67%) | 220,527 |
17 Mar 2022 | INR | 22.5 | 22.95 | 22.3 | 22.45 | 22.45 | +0.3 (+1.35%) | 140,567 |
16 Mar 2022 | INR | 22.55 | 22.65 | 22.05 | 22.15 | 22.15 | -0.05 (-0.23%) | 133,745 |
15 Mar 2022 | INR | 22.4 | 22.75 | 22.1 | 22.2 | 22.2 | -0.25 (-1.11%) | 113,838 |
14 Mar 2022 | INR | 22.8 | 22.95 | 22.25 | 22.45 | 22.45 | -0.25 (-1.10%) | 110,140 |
11 Mar 2022 | INR | 22.85 | 23 | 22.5 | 22.7 | 22.7 | +0.1 (+0.44%) | 120,852 |
10 Mar 2022 | INR | 22.9 | 23.2 | 22.5 | 22.6 | 22.6 | +0.25 (+1.12%) | 157,785 |
9 Mar 2022 | INR | 21.95 | 22.5 | 21.6 | 22.35 | 22.35 | +0.75 (+3.47%) | 241,800 |
8 Mar 2022 | INR | 21.85 | 22 | 21.2 | 21.6 | 21.6 | +0.1 (+0.47%) | 180,483 |
7 Mar 2022 | INR | 21.35 | 22.1 | 21 | 21.5 | 21.5 | -0.1 (-0.46%) | 261,419 |
4 Mar 2022 | INR | 22.2 | 22.2 | 21.15 | 21.6 | 21.6 | -0.45 (-2.04%) | 168,997 |
3 Mar 2022 | INR | 22.25 | 22.25 | 22 | 22.05 | 22.05 | +0.25 (+1.15%) | 98,200 |
2 Mar 2022 | INR | 21.7 | 22.4 | 21.5 | 21.8 | 21.8 | -0.05 (-0.23%) | 199,707 |
28 Feb 2022 | INR | 22.2 | 22.2 | 21.4 | 21.85 | 21.85 | -0.1 (-0.46%) | 175,967 |
25 Feb 2022 | INR | 20.6 | 22.6 | 20.6 | 21.95 | 21.95 | +1.8 (+8.93%) | 611,219 |
24 Feb 2022 | INR | 22.4 | 22.4 | 20 | 20.15 | 20.15 | -2.75 (-12.01%) | 875,229 |
23 Feb 2022 | INR | 22.6 | 23.4 | 22.55 | 22.9 | 22.9 | +0.7 (+3.15%) | 187,526 |
22 Feb 2022 | INR | 22 | 22.75 | 22 | 22.2 | 22.2 | -0.45 (-1.99%) | 230,216 |
21 Feb 2022 | INR | 23.1 | 23.45 | 22.05 | 22.65 | 22.65 | -0.45 (-1.95%) | 155,129 |
18 Feb 2022 | INR | 23 | 23.65 | 23 | 23.1 | 23.1 | -0.25 (-1.07%) | 110,894 |
17 Feb 2022 | INR | 24 | 24 | 23.05 | 23.35 | 23.35 | -0.25 (-1.06%) | 147,222 |
16 Feb 2022 | INR | 23.2 | 23.85 | 23.2 | 23.6 | 23.6 | +0.55 (+2.39%) | 218,498 |
15 Feb 2022 | INR | 23.4 | 23.9 | 22.4 | 23.05 | 23.05 | -0.25 (-1.07%) | 602,159 |
14 Feb 2022 | INR | 24.2 | 24.2 | 22.6 | 23.3 | 23.3 | -1.05 (-4.31%) | 493,920 |
11 Feb 2022 | INR | 24.6 | 24.9 | 24.3 | 24.35 | 24.35 | -0.35 (-1.42%) | 300,421 |
10 Feb 2022 | INR | 24.85 | 24.95 | 24.4 | 24.7 | 24.7 | -0.1 (-0.40%) | 208,603 |
9 Feb 2022 | INR | 24.95 | 25 | 24.55 | 24.8 | 24.8 | +0.1 (+0.40%) | 160,893 |
8 Feb 2022 | INR | 25.25 | 25.25 | 24.55 | 24.7 | 24.7 | -0.15 (-0.60%) | 257,395 |
7 Feb 2022 | INR | 25.25 | 25.45 | 24.6 | 24.85 | 24.85 | -0.2 (-0.80%) | 591,938 |