Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 16.95 | 16.95 | 15.45 | 16.35 | 16.35 | +0.2 (+1.24%) | 20,639 |
7 Feb 2022 | INR | 15.75 | 16.15 | 14.7 | 16.15 | 16.15 | +0.75 (+4.87%) | 33,521 |
4 Feb 2022 | INR | 15.4 | 15.5 | 14.2 | 15.4 | 15.4 | +0.6 (+4.05%) | 24,823 |
3 Feb 2022 | INR | 15.65 | 15.65 | 14.3 | 14.8 | 14.8 | -0.2 (-1.33%) | 14,055 |
2 Feb 2022 | INR | 14.7 | 15.3 | 14.7 | 15 | 15 | -0.3 (-1.96%) | 10,971 |
1 Feb 2022 | INR | 15.3 | 15.65 | 14.3 | 15.3 | 15.3 | +0.3 (+2%) | 19,554 |
31 Jan 2022 | INR | 15.3 | 16 | 14.7 | 15 | 15 | -0.4 (-2.60%) | 21,632 |
28 Jan 2022 | INR | 14.1 | 15.5 | 14.1 | 15.4 | 15.4 | +0.6 (+4.05%) | 27,997 |
27 Jan 2022 | INR | 14.25 | 15.65 | 14.25 | 14.8 | 14.8 | -0.2 (-1.33%) | 27,097 |
25 Jan 2022 | INR | 14.25 | 15.65 | 14.25 | 15 | 15 | +0.05 (+0.33%) | 32,638 |
24 Jan 2022 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.75 (-4.78%) | 6,581 |
21 Jan 2022 | INR | 15.7 | 16.8 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 19,280 |
20 Jan 2022 | INR | 15.9 | 17.4 | 15.85 | 16.5 | 16.5 | -0.15 (-0.90%) | 46,420 |
19 Jan 2022 | INR | 16.65 | 17.15 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 23,314 |
18 Jan 2022 | INR | 18.05 | 19 | 17.4 | 17.5 | 17.5 | -0.8 (-4.37%) | 52,550 |
17 Jan 2022 | INR | 19.2 | 19.7 | 18.25 | 18.3 | 18.3 | -0.9 (-4.69%) | 71,088 |
14 Jan 2022 | INR | 19.25 | 19.5 | 17.7 | 19.2 | 19.2 | +0.6 (+3.23%) | 140,851 |
13 Jan 2022 | INR | 18.35 | 18.6 | 16.9 | 18.6 | 18.6 | +0.85 (+4.79%) | 137,947 |
12 Jan 2022 | INR | 17.5 | 17.75 | 17.3 | 17.75 | 17.75 | +0.8 (+4.72%) | 40,982 |
11 Jan 2022 | INR | 15.4 | 16.95 | 15.35 | 16.95 | 16.95 | +0.8 (+4.95%) | 98,998 |
10 Jan 2022 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 41,629 |
7 Jan 2022 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 32,718 |
6 Jan 2022 | INR | 17.9 | 17.9 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 112,741 |
5 Jan 2022 | INR | 19.9 | 20.5 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 47,246 |
4 Jan 2022 | INR | 19.5 | 20.45 | 18.55 | 19.7 | 19.7 | +0.2 (+1.03%) | 259,704 |
3 Jan 2022 | INR | 19.3 | 19.5 | 18.25 | 19.5 | 19.5 | +0.9 (+4.84%) | 142,226 |
31 Dec 2021 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +0.85 (+4.79%) | 26,050 |
30 Dec 2021 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | +0.8 (+4.72%) | 34,579 |
29 Dec 2021 | INR | 16.85 | 16.95 | 16 | 16.95 | 16.95 | +0.8 (+4.95%) | 130,469 |
28 Dec 2021 | INR | 16.15 | 16.15 | 15.4 | 16.15 | 16.15 | +0.75 (+4.87%) | 136,181 |