Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | INR | 18.35 | 18.6 | 17.9 | 17.95 | 17.95 | -0.25 (-1.37%) | 3,560,000 |
22 Mar 2022 | INR | 18.35 | 18.35 | 18.1 | 18.2 | 18.2 | -0.05 (-0.27%) | 1,510,000 |
21 Mar 2022 | INR | 18.5 | 18.65 | 18.15 | 18.25 | 18.25 | +0.25 (+1.39%) | 4,290,000 |
17 Mar 2022 | INR | 18.1 | 18.1 | 17.95 | 18 | 18 | +0.05 (+0.28%) | 1,860,000 |
16 Mar 2022 | INR | 18.05 | 18.15 | 17.85 | 17.95 | 17.95 | +0.05 (+0.28%) | 1,610,000 |
15 Mar 2022 | INR | 18.15 | 18.3 | 17.85 | 17.9 | 17.9 | -0.2 (-1.10%) | 1,840,000 |
14 Mar 2022 | INR | 18.45 | 18.45 | 18 | 18.1 | 18.1 | -0.2 (-1.09%) | 1,990,000 |
11 Mar 2022 | INR | 18.35 | 18.55 | 18.2 | 18.3 | 18.3 | -0.05 (-0.27%) | 1,550,000 |
10 Mar 2022 | INR | 18.2 | 18.6 | 18.1 | 18.35 | 18.35 | +0.45 (+2.51%) | 2,920,000 |
9 Mar 2022 | INR | 17.65 | 18 | 17.5 | 17.9 | 17.9 | +0.45 (+2.58%) | 1,850,000 |
8 Mar 2022 | INR | 17.4 | 17.75 | 17.35 | 17.45 | 17.45 | +0.1 (+0.58%) | 2,640,000 |
7 Mar 2022 | INR | 17.65 | 17.65 | 17.05 | 17.35 | 17.35 | -0.4 (-2.25%) | 3,080,000 |
4 Mar 2022 | INR | 17.75 | 18 | 17.65 | 17.75 | 17.75 | -0.15 (-0.84%) | 2,900,000 |
3 Mar 2022 | INR | 17.85 | 18.15 | 17.8 | 17.9 | 17.9 | +0.15 (+0.85%) | 2,200,000 |
2 Mar 2022 | INR | 17.5 | 17.85 | 17.4 | 17.75 | 17.75 | +0.1 (+0.57%) | 3,610,000 |
28 Feb 2022 | INR | 17.8 | 18 | 17.3 | 17.65 | 17.65 | +0.1 (+0.57%) | 4,970,000 |
25 Feb 2022 | INR | 17.5 | 18.6 | 17.25 | 17.55 | 17.55 | +0.7 (+4.15%) | 7,310,000 |
24 Feb 2022 | INR | 18.05 | 18.25 | 16.6 | 16.85 | 16.85 | -1.8 (-9.65%) | 6,440,000 |
23 Feb 2022 | INR | 18.4 | 18.9 | 18.4 | 18.65 | 18.65 | +0.35 (+1.91%) | 2,070,000 |
22 Feb 2022 | INR | 18.55 | 18.65 | 18.15 | 18.3 | 18.3 | -0.5 (-2.66%) | 2,760,000 |
21 Feb 2022 | INR | 19.1 | 19.2 | 18.75 | 18.8 | 18.8 | -0.4 (-2.08%) | 2,360,000 |
18 Feb 2022 | INR | 19.3 | 19.45 | 19.1 | 19.2 | 19.2 | -0.2 (-1.03%) | 1,410,000 |
17 Feb 2022 | INR | 19.8 | 19.85 | 19.3 | 19.4 | 19.4 | -0.25 (-1.27%) | 1,840,000 |
16 Feb 2022 | INR | 19.6 | 19.95 | 19.6 | 19.65 | 19.65 | +0.15 (+0.77%) | 2,230,000 |
15 Feb 2022 | INR | 19.3 | 19.6 | 19.05 | 19.5 | 19.5 | +0.25 (+1.30%) | 3,390,000 |
14 Feb 2022 | INR | 20 | 20.1 | 19.05 | 19.25 | 19.25 | -1.05 (-5.17%) | 5,420,000 |
11 Feb 2022 | INR | 20.45 | 20.6 | 20.25 | 20.3 | 20.3 | -0.3 (-1.46%) | 1,900,000 |
10 Feb 2022 | INR | 20.55 | 20.65 | 20.4 | 20.6 | 20.6 | +0.1 (+0.49%) | 3,120,000 |
9 Feb 2022 | INR | 20.85 | 20.9 | 20.4 | 20.5 | 20.5 | -0.15 (-0.73%) | 2,500,000 |
8 Feb 2022 | INR | 21.1 | 21.15 | 20.45 | 20.65 | 20.65 | -0.35 (-1.67%) | 5,700,000 |