Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | INR | 19.3 | 20 | 19.1 | 20 | 20 | +0.95 (+4.99%) | 69,669 |
10 Mar 2022 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.9 (+4.96%) | 22,031 |
9 Mar 2022 | INR | 17.9 | 18.15 | 17.2 | 18.15 | 18.15 | +0.85 (+4.91%) | 56,117 |
8 Mar 2022 | INR | 17.2 | 18.1 | 17 | 17.3 | 17.3 | -0.05 (-0.29%) | 46,109 |
7 Mar 2022 | INR | 18.75 | 18.75 | 17.3 | 17.35 | 17.35 | -0.85 (-4.67%) | 58,773 |
4 Mar 2022 | INR | 19.2 | 19.2 | 17.5 | 18.2 | 18.2 | -0.2 (-1.09%) | 72,610 |
3 Mar 2022 | INR | 17.95 | 18.4 | 17.55 | 18.4 | 18.4 | +0.85 (+4.84%) | 33,371 |
2 Mar 2022 | INR | 17.5 | 17.55 | 16.55 | 17.55 | 17.55 | +0.8 (+4.78%) | 70,440 |
28 Feb 2022 | INR | 17.35 | 17.9 | 16.7 | 16.75 | 16.75 | -0.8 (-4.56%) | 90,716 |
25 Feb 2022 | INR | 16.9 | 17.75 | 16.9 | 17.55 | 17.55 | -0.2 (-1.13%) | 155,313 |
24 Feb 2022 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 23,346 |
23 Feb 2022 | INR | 18.2 | 19.9 | 18.2 | 18.65 | 18.65 | -0.5 (-2.61%) | 112,883 |
22 Feb 2022 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 10,998 |
21 Feb 2022 | INR | 20.2 | 21.65 | 20.15 | 20.15 | 20.15 | -1.05 (-4.95%) | 41,653 |
18 Feb 2022 | INR | 21.1 | 22 | 21.1 | 21.2 | 21.2 | -1 (-4.50%) | 104,518 |
17 Feb 2022 | INR | 23.6 | 23.6 | 21.4 | 22.2 | 22.2 | -0.3 (-1.33%) | 471,843 |
16 Feb 2022 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 37,907 |
15 Feb 2022 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +1 (+4.89%) | 110,167 |
14 Feb 2022 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | +0.95 (+4.87%) | 57,802 |
11 Feb 2022 | INR | 18.5 | 19.5 | 17.7 | 19.5 | 19.5 | +0.9 (+4.84%) | 218,413 |
10 Feb 2022 | INR | 18.5 | 19.45 | 18.5 | 18.6 | 18.6 | -0.85 (-4.37%) | 259,851 |
9 Feb 2022 | INR | 19.45 | 19.8 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 76,672 |
8 Feb 2022 | INR | 21 | 21.5 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 38,808 |
7 Feb 2022 | INR | 23.05 | 23.25 | 21.5 | 21.5 | 21.5 | -1.1 (-4.87%) | 120,683 |
4 Feb 2022 | INR | 20.8 | 22.8 | 20.8 | 22.6 | 22.6 | +0.85 (+3.91%) | 360,357 |
3 Feb 2022 | INR | 22.75 | 22.95 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 327,564 |
2 Feb 2022 | INR | 20.75 | 22.85 | 20.75 | 22.85 | 22.85 | +1.05 (+4.82%) | 486,282 |
1 Feb 2022 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 30,966 |
31 Jan 2022 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 49,101 |
28 Jan 2022 | INR | 24.15 | 24.85 | 24.1 | 24.1 | 24.1 | -1.25 (-4.93%) | 470,338 |