Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 21 | 21.05 | 19.05 | 20.45 | 20.45 | +0.4 (+2.00%) | 16,073 |
2 Feb 2022 | INR | 20.3 | 20.3 | 19.5 | 20.05 | 20.05 | +0.7 (+3.62%) | 15,444 |
1 Feb 2022 | INR | 19.65 | 20 | 19.1 | 19.35 | 19.35 | +0.3 (+1.57%) | 10,958 |
31 Jan 2022 | INR | 20.6 | 20.65 | 18.75 | 19.05 | 19.05 | -0.65 (-3.30%) | 5,943 |
28 Jan 2022 | INR | 20.2 | 20.2 | 18.3 | 19.7 | 19.7 | +0.45 (+2.34%) | 8,790 |
27 Jan 2022 | INR | 21.2 | 21.2 | 19.2 | 19.25 | 19.25 | -0.95 (-4.70%) | 7,636 |
25 Jan 2022 | INR | 21.65 | 21.65 | 19.8 | 20.2 | 20.2 | -0.45 (-2.18%) | 1,450 |
24 Jan 2022 | INR | 21.25 | 21.65 | 19.85 | 20.65 | 20.65 | -0.15 (-0.72%) | 16,248 |
21 Jan 2022 | INR | 21.85 | 22.8 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 6,419 |
20 Jan 2022 | INR | 22.45 | 23.85 | 21.8 | 21.85 | 21.85 | -1.05 (-4.59%) | 21,605 |
19 Jan 2022 | INR | 23.3 | 23.45 | 21.7 | 22.9 | 22.9 | +0.1 (+0.44%) | 20,188 |
18 Jan 2022 | INR | 23.35 | 24 | 22.65 | 22.8 | 22.8 | -1 (-4.20%) | 7,144 |
17 Jan 2022 | INR | 24.5 | 24.5 | 22.8 | 23.8 | 23.8 | -0.2 (-0.83%) | 13,111 |
14 Jan 2022 | INR | 23.75 | 24.4 | 22.5 | 24 | 24 | +0.75 (+3.23%) | 27,800 |
13 Jan 2022 | INR | 23.25 | 23.25 | 21.6 | 23.25 | 23.25 | +1.1 (+4.97%) | 51,588 |
12 Jan 2022 | INR | 21 | 23.15 | 20.95 | 22.15 | 22.15 | +0.1 (+0.45%) | 19,359 |
11 Jan 2022 | INR | 23.6 | 23.95 | 21.95 | 22.05 | 22.05 | -1.05 (-4.55%) | 18,833 |
10 Jan 2022 | INR | 23.7 | 24 | 22.9 | 23.1 | 23.1 | +0.1 (+0.43%) | 15,065 |
7 Jan 2022 | INR | 22.4 | 24.4 | 22.2 | 23 | 23 | -0.3 (-1.29%) | 29,710 |
6 Jan 2022 | INR | 23.5 | 23.8 | 22.7 | 23.3 | 23.3 | +0.6 (+2.64%) | 60,804 |
5 Jan 2022 | INR | 22.2 | 22.7 | 21.2 | 22.7 | 22.7 | +1.05 (+4.85%) | 36,760 |
4 Jan 2022 | INR | 21 | 22.1 | 21 | 21.65 | 21.65 | +0.4 (+1.88%) | 10,105 |
3 Jan 2022 | INR | 20.85 | 21.9 | 20.3 | 21.25 | 21.25 | -0.02 (-0.09%) | 27,476 |
31 Dec 2021 | INR | 22.25 | 22.33 | 20.95 | 21.27 | 21.27 | -0.03 (-0.14%) | 16,866 |
30 Dec 2021 | INR | 21.18 | 21.3 | 20.1 | 21.3 | 21.3 | +1.93 (+9.96%) | 71,905 |
29 Dec 2021 | INR | 18 | 19.37 | 17.1 | 19.37 | 19.37 | +1.76 (+9.99%) | 82,002 |
28 Dec 2021 | INR | 17.79 | 17.94 | 16.55 | 17.61 | 17.61 | +0.7 (+4.14%) | 37,850 |
27 Dec 2021 | INR | 17.75 | 17.85 | 16.15 | 16.91 | 16.91 | -0.48 (-2.76%) | 5,708 |
24 Dec 2021 | INR | 18.95 | 18.95 | 16.81 | 17.39 | 17.39 | -0.22 (-1.25%) | 2,344 |
23 Dec 2021 | INR | 18.25 | 18.25 | 16.76 | 17.61 | 17.61 | -0.21 (-1.18%) | 11,779 |