Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 21 | 21.5 | 20.8 | 21 | 21 | -0.05 (-0.24%) | 5,400,000 |
4 Feb 2022 | INR | 21.55 | 21.65 | 20.95 | 21.05 | 21.05 | -0.5 (-2.32%) | 4,100,000 |
3 Feb 2022 | INR | 21.85 | 22.35 | 21.45 | 21.55 | 21.55 | -0.1 (-0.46%) | 14,780,000 |
2 Feb 2022 | INR | 21.1 | 21.9 | 21 | 21.65 | 21.65 | +0.85 (+4.09%) | 18,460,000 |
1 Feb 2022 | INR | 21.8 | 21.95 | 20.05 | 20.8 | 20.8 | -0.6 (-2.80%) | 7,950,000 |
31 Jan 2022 | INR | 21.25 | 21.65 | 21.2 | 21.4 | 21.4 | +0.2 (+0.94%) | 4,390,000 |
28 Jan 2022 | INR | 21.2 | 21.5 | 20.9 | 21.2 | 21.2 | +0.3 (+1.44%) | 7,730,000 |
27 Jan 2022 | INR | 20 | 21.1 | 19.95 | 20.9 | 20.9 | +0.65 (+3.21%) | 7,150,000 |
25 Jan 2022 | INR | 19.5 | 20.8 | 19.5 | 20.25 | 20.25 | +0.2 (+1.00%) | 4,850,000 |
24 Jan 2022 | INR | 20.45 | 20.6 | 19.9 | 20.05 | 20.05 | -0.35 (-1.72%) | 3,450,000 |
21 Jan 2022 | INR | 20.5 | 20.6 | 20.3 | 20.4 | 20.4 | -0.2 (-0.97%) | 2,370,000 |
20 Jan 2022 | INR | 20.9 | 20.95 | 20.55 | 20.6 | 20.6 | -0.3 (-1.44%) | 2,400,000 |
19 Jan 2022 | INR | 20.55 | 21.05 | 20.35 | 20.9 | 20.9 | +0.35 (+1.70%) | 4,610,000 |
18 Jan 2022 | INR | 20.95 | 21.05 | 20.5 | 20.55 | 20.55 | -0.35 (-1.67%) | 3,330,000 |
17 Jan 2022 | INR | 20.9 | 21.1 | 20.85 | 20.9 | 20.9 | 0.0 (0.0%) | 2,420,000 |
14 Jan 2022 | INR | 20.95 | 21.3 | 20.85 | 20.9 | 20.9 | -0.2 (-0.95%) | 3,830,000 |
13 Jan 2022 | INR | 21.05 | 21.4 | 20.7 | 21.1 | 21.1 | +0.15 (+0.72%) | 4,950,000 |
12 Jan 2022 | INR | 21 | 21.1 | 20.85 | 20.95 | 20.95 | 0.0 (0.0%) | 3,720,000 |
11 Jan 2022 | INR | 21.35 | 21.35 | 20.85 | 20.95 | 20.95 | -0.3 (-1.41%) | 3,910,000 |
10 Jan 2022 | INR | 20.75 | 21.95 | 20.65 | 21.25 | 21.25 | +0.65 (+3.16%) | 15,310,000 |
7 Jan 2022 | INR | 20.75 | 21.1 | 20.4 | 20.6 | 20.6 | -0.15 (-0.72%) | 5,370,000 |
6 Jan 2022 | INR | 20.5 | 20.85 | 20.3 | 20.75 | 20.75 | +0.1 (+0.48%) | 5,470,000 |
5 Jan 2022 | INR | 20.5 | 21.1 | 20.45 | 20.65 | 20.65 | +0.15 (+0.73%) | 6,090,000 |
4 Jan 2022 | INR | 20.7 | 20.7 | 20.4 | 20.5 | 20.5 | -0.05 (-0.24%) | 4,110,000 |
3 Jan 2022 | INR | 20.4 | 20.85 | 20.4 | 20.55 | 20.55 | +0.2 (+0.98%) | 5,010,000 |
31 Dec 2021 | INR | 20.4 | 20.65 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 4,310,000 |
30 Dec 2021 | INR | 20.45 | 20.65 | 20.25 | 20.35 | 20.35 | -0.15 (-0.73%) | 3,350,000 |
29 Dec 2021 | INR | 20.55 | 20.75 | 20.35 | 20.5 | 20.5 | -0.1 (-0.49%) | 4,070,000 |
28 Dec 2021 | INR | 20.55 | 20.85 | 20.45 | 20.6 | 20.6 | +0.1 (+0.49%) | 4,500,000 |
27 Dec 2021 | INR | 20.65 | 20.75 | 20.15 | 20.5 | 20.5 | -0.3 (-1.44%) | 5,780,000 |