Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 15.65 | 17.25 | 15.65 | 16.45 | 16.45 | 0.0 (0.0%) | 15,530 |
2 Feb 2022 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 6,606 |
1 Feb 2022 | INR | 17 | 17.3 | 16 | 17.3 | 17.3 | +0.81 (+4.91%) | 10,357 |
31 Jan 2022 | INR | 16.49 | 16.49 | 15.71 | 16.49 | 16.49 | +0.78 (+4.96%) | 19,488 |
28 Jan 2022 | INR | 14.42 | 15.92 | 14.42 | 15.71 | 15.71 | +0.54 (+3.56%) | 19,333 |
27 Jan 2022 | INR | 15.17 | 15.65 | 15.17 | 15.17 | 15.17 | -0.79 (-4.95%) | 20,894 |
25 Jan 2022 | INR | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.83 (-4.94%) | 2,696 |
24 Jan 2022 | INR | 17 | 17 | 16.79 | 16.79 | 16.79 | -0.88 (-4.98%) | 1,996 |
21 Jan 2022 | INR | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.93 (-5%) | 6,252 |
20 Jan 2022 | INR | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.97 (-4.96%) | 4,252 |
19 Jan 2022 | INR | 20.8 | 21.06 | 19.06 | 19.57 | 19.57 | -0.49 (-2.44%) | 29,670 |
18 Jan 2022 | INR | 21.85 | 21.85 | 19.77 | 20.06 | 20.06 | -0.75 (-3.60%) | 64,402 |
17 Jan 2022 | INR | 20.81 | 20.81 | 20.25 | 20.81 | 20.81 | +0.99 (+4.99%) | 29,483 |
14 Jan 2022 | INR | 19.82 | 19.82 | 18.4 | 19.82 | 19.82 | +0.94 (+4.98%) | 37,494 |
13 Jan 2022 | INR | 18.88 | 18.88 | 17.8 | 18.88 | 18.88 | +0.89 (+4.95%) | 43,494 |
12 Jan 2022 | INR | 17.99 | 17.99 | 16.29 | 17.99 | 17.99 | +0.85 (+4.96%) | 110,627 |
11 Jan 2022 | INR | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | +0.81 (+4.96%) | 18,302 |
10 Jan 2022 | INR | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | +0.77 (+4.95%) | 1,993 |
7 Jan 2022 | INR | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | +0.74 (+4.99%) | 4,197 |
6 Jan 2022 | INR | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | +0.7 (+4.96%) | 8,061 |
5 Jan 2022 | INR | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | +0.67 (+4.98%) | 11,759 |
4 Jan 2022 | INR | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | +0.64 (+5.00%) | 14,849 |
3 Jan 2022 | INR | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | +0.61 (+5%) | 6,156 |
31 Dec 2021 | INR | 12.2 | 12.2 | 12.1 | 12.2 | 12.2 | +0.58 (+4.99%) | 11,663 |
30 Dec 2021 | INR | 11.62 | 11.62 | 11.14 | 11.62 | 11.62 | +0.55 (+4.97%) | 11,652 |
29 Dec 2021 | INR | 11.16 | 11.16 | 10.31 | 11.07 | 11.07 | +0.44 (+4.14%) | 39,334 |
28 Dec 2021 | INR | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | +0.5 (+4.94%) | 6,117 |
27 Dec 2021 | INR | 9.99 | 10.13 | 9.99 | 10.13 | 10.13 | +0.48 (+4.97%) | 27,498 |
24 Dec 2021 | INR | 9.85 | 10.03 | 9.4 | 9.65 | 9.65 | -0.05 (-0.52%) | 6,684 |
23 Dec 2021 | INR | 9.85 | 9.85 | 9 | 9.7 | 9.7 | +0.31 (+3.30%) | 6,342 |