Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 19.95 | 20.5 | 19.3 | 19.9 | 19.9 | +0.3 (+1.53%) | 40,348 |
2 Feb 2022 | INR | 19.8 | 20.95 | 19.35 | 19.6 | 19.6 | -0.45 (-2.24%) | 44,012 |
1 Feb 2022 | INR | 19.85 | 21.4 | 19.8 | 20.05 | 20.05 | -0.75 (-3.61%) | 29,533 |
31 Jan 2022 | INR | 21.45 | 21.8 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 43,684 |
28 Jan 2022 | INR | 23.5 | 23.8 | 21.6 | 21.85 | 21.85 | -0.85 (-3.74%) | 62,928 |
27 Jan 2022 | INR | 22.7 | 22.7 | 21.15 | 22.7 | 22.7 | +1.05 (+4.85%) | 57,985 |
25 Jan 2022 | INR | 20 | 22.1 | 20 | 21.65 | 21.65 | +0.6 (+2.85%) | 47,572 |
24 Jan 2022 | INR | 21.05 | 21.1 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 10,646 |
21 Jan 2022 | INR | 22.15 | 22.75 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 21,516 |
20 Jan 2022 | INR | 23.3 | 24.05 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 25,361 |
19 Jan 2022 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 18,680 |
18 Jan 2022 | INR | 28.4 | 28.4 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 96,340 |
17 Jan 2022 | INR | 26.35 | 27.65 | 26.35 | 27.1 | 27.1 | +0.75 (+2.85%) | 226,075 |
14 Jan 2022 | INR | 26.35 | 26.35 | 24.55 | 26.35 | 26.35 | +1.25 (+4.98%) | 271,558 |
13 Jan 2022 | INR | 25.1 | 25.1 | 22.8 | 25.1 | 25.1 | +1.15 (+4.80%) | 648,712 |
12 Jan 2022 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +1.1 (+4.81%) | 70,598 |
11 Jan 2022 | INR | 22.8 | 22.85 | 21.8 | 22.85 | 22.85 | +1.05 (+4.82%) | 119,171 |
10 Jan 2022 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1.95 (+9.82%) | 87,113 |
7 Jan 2022 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +1.8 (+9.97%) | 68,474 |
6 Jan 2022 | INR | 16.75 | 18.05 | 16.05 | 18.05 | 18.05 | +1.6 (+9.73%) | 127,591 |
5 Jan 2022 | INR | 15.75 | 16.75 | 15 | 16.45 | 16.45 | +0.7 (+4.44%) | 74,815 |
4 Jan 2022 | INR | 16.05 | 16.45 | 15.25 | 15.75 | 15.75 | -0.25 (-1.56%) | 24,583 |
3 Jan 2022 | INR | 16.5 | 16.65 | 15.5 | 16 | 16 | +0.13 (+0.82%) | 47,989 |
31 Dec 2021 | INR | 16.28 | 16.28 | 15.36 | 15.87 | 15.87 | +0.07 (+0.44%) | 47,297 |
30 Dec 2021 | INR | 15.69 | 16.29 | 15 | 15.8 | 15.8 | +0.11 (+0.70%) | 64,243 |
29 Dec 2021 | INR | 15.75 | 16.07 | 15.55 | 15.69 | 15.69 | -0.04 (-0.25%) | 18,810 |
28 Dec 2021 | INR | 15.9 | 16.59 | 15.26 | 15.73 | 15.73 | -0.27 (-1.69%) | 32,797 |
27 Dec 2021 | INR | 16.85 | 16.85 | 14.9 | 16 | 16 | -0.51 (-3.09%) | 27,739 |
24 Dec 2021 | INR | 16.05 | 16.77 | 16.05 | 16.51 | 16.51 | +0.16 (+0.98%) | 79,022 |
23 Dec 2021 | INR | 16.78 | 16.78 | 16.11 | 16.35 | 16.35 | +0.35 (+2.19%) | 41,489 |