Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | INR | 23.7 | 25.3 | 23.15 | 23.3 | 23.3 | -0.2 (-0.85%) | 3,050,000 |
22 Mar 2022 | INR | 23.75 | 23.95 | 23.1 | 23.5 | 23.5 | -0.2 (-0.84%) | 1,290,000 |
21 Mar 2022 | INR | 23.7 | 25.5 | 23.5 | 23.7 | 23.7 | +0.3 (+1.28%) | 3,750,000 |
17 Mar 2022 | INR | 23.25 | 24.1 | 23.1 | 23.4 | 23.4 | +0.45 (+1.96%) | 2,110,000 |
16 Mar 2022 | INR | 23.1 | 23.4 | 22.85 | 22.95 | 22.95 | +0.1 (+0.44%) | 711,110 |
15 Mar 2022 | INR | 23.9 | 23.95 | 22.7 | 22.85 | 22.85 | -0.85 (-3.59%) | 1,160,000 |
14 Mar 2022 | INR | 24 | 24.75 | 23.6 | 23.7 | 23.7 | -0.15 (-0.63%) | 1,460,000 |
11 Mar 2022 | INR | 24.25 | 24.6 | 23.6 | 23.85 | 23.85 | -0.3 (-1.24%) | 1,600,000 |
10 Mar 2022 | INR | 25.1 | 25.45 | 24 | 24.15 | 24.15 | -0.65 (-2.62%) | 1,950,000 |
9 Mar 2022 | INR | 24.4 | 26.05 | 23.85 | 24.8 | 24.8 | +0.7 (+2.90%) | 4,080,000 |
8 Mar 2022 | INR | 23.65 | 24.85 | 23.65 | 24.1 | 24.1 | +0.6 (+2.55%) | 1,640,000 |
7 Mar 2022 | INR | 25 | 25 | 23.3 | 23.5 | 23.5 | -1.6 (-6.37%) | 2,460,000 |
4 Mar 2022 | INR | 22.75 | 25.1 | 22.2 | 25.1 | 25.1 | +2.25 (+9.85%) | 5,010,000 |
3 Mar 2022 | INR | 23 | 23.25 | 22.6 | 22.85 | 22.85 | +0.45 (+2.01%) | 1,260,000 |
2 Mar 2022 | INR | 22.35 | 23 | 22.2 | 22.4 | 22.4 | -0.15 (-0.67%) | 1,040,000 |
28 Feb 2022 | INR | 21.95 | 22.75 | 21.05 | 22.55 | 22.55 | +0.6 (+2.73%) | 2,040,000 |
25 Feb 2022 | INR | 20.9 | 22.45 | 20.9 | 21.95 | 21.95 | +1.1 (+5.28%) | 1,970,000 |
24 Feb 2022 | INR | 21.25 | 22.3 | 20.85 | 20.85 | 20.85 | -2.3 (-9.94%) | 2,430,000 |
23 Feb 2022 | INR | 22.8 | 23.85 | 22.8 | 23.15 | 23.15 | +0.35 (+1.54%) | 1,300,000 |
22 Feb 2022 | INR | 22.1 | 23.7 | 22.1 | 22.8 | 22.8 | -0.9 (-3.80%) | 1,390,000 |
21 Feb 2022 | INR | 24 | 24.7 | 23.25 | 23.7 | 23.7 | -0.85 (-3.46%) | 1,670,000 |
18 Feb 2022 | INR | 25.1 | 25.7 | 24.3 | 24.55 | 24.55 | -0.65 (-2.58%) | 711,130 |
17 Feb 2022 | INR | 26.35 | 26.4 | 24.7 | 25.2 | 25.2 | -0.7 (-2.70%) | 882,800 |
16 Feb 2022 | INR | 26.1 | 26.65 | 25.7 | 25.9 | 25.9 | +0.45 (+1.77%) | 1,360,000 |
15 Feb 2022 | INR | 24.5 | 25.8 | 23.05 | 25.45 | 25.45 | +1 (+4.09%) | 2,090,000 |
14 Feb 2022 | INR | 25.9 | 25.9 | 24.3 | 24.45 | 24.45 | -1.85 (-7.03%) | 1,850,000 |
11 Feb 2022 | INR | 26.9 | 27.25 | 26.15 | 26.3 | 26.3 | -0.85 (-3.13%) | 1,260,000 |
10 Feb 2022 | INR | 26.95 | 27.6 | 26.65 | 27.15 | 27.15 | +0.5 (+1.88%) | 1,320,000 |
9 Feb 2022 | INR | 27.6 | 27.6 | 26.5 | 26.65 | 26.65 | -0.15 (-0.56%) | 856,610 |
8 Feb 2022 | INR | 28.1 | 28.5 | 26.45 | 26.8 | 26.8 | -1.3 (-4.63%) | 2,420,000 |