Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 20.15 | 21.1 | 20.15 | 20.55 | 20.55 | +0.05 (+0.24%) | 211,610 |
17 Mar 2022 | INR | 21.1 | 21.1 | 20.35 | 20.5 | 20.5 | -0.15 (-0.73%) | 103,467 |
16 Mar 2022 | INR | 21.3 | 21.3 | 20.6 | 20.65 | 20.65 | +0.05 (+0.24%) | 144,504 |
15 Mar 2022 | INR | 21.55 | 21.55 | 20.5 | 20.6 | 20.6 | -0.25 (-1.20%) | 113,206 |
14 Mar 2022 | INR | 21.1 | 21.35 | 20.8 | 20.85 | 20.85 | -0.25 (-1.18%) | 231,044 |
11 Mar 2022 | INR | 21.55 | 21.55 | 20.9 | 21.1 | 21.1 | -0.05 (-0.24%) | 163,434 |
10 Mar 2022 | INR | 20.6 | 21.6 | 20.6 | 21.15 | 21.15 | +0.7 (+3.42%) | 302,371 |
9 Mar 2022 | INR | 19.7 | 20.6 | 19.7 | 20.45 | 20.45 | +0.8 (+4.07%) | 201,183 |
8 Mar 2022 | INR | 19.8 | 19.95 | 19.3 | 19.65 | 19.65 | +0.25 (+1.29%) | 203,387 |
7 Mar 2022 | INR | 19.55 | 20.25 | 19.35 | 19.4 | 19.4 | -0.85 (-4.20%) | 247,006 |
4 Mar 2022 | INR | 21.1 | 21.1 | 20.05 | 20.25 | 20.25 | -0.15 (-0.74%) | 159,211 |
3 Mar 2022 | INR | 20.25 | 20.7 | 20.15 | 20.4 | 20.4 | +0.2 (+0.99%) | 139,350 |
2 Mar 2022 | INR | 19.9 | 20.55 | 19.9 | 20.2 | 20.2 | 0.0 (0.0%) | 133,407 |
28 Feb 2022 | INR | 19.9 | 20.5 | 19.5 | 20.2 | 20.2 | +0.25 (+1.25%) | 160,599 |
25 Feb 2022 | INR | 19.1 | 20.25 | 19.1 | 19.95 | 19.95 | +1.05 (+5.56%) | 256,888 |
24 Feb 2022 | INR | 19.8 | 20.15 | 18.65 | 18.9 | 18.9 | -1.85 (-8.92%) | 510,130 |
23 Feb 2022 | INR | 20.4 | 21.15 | 20.4 | 20.75 | 20.75 | +0.35 (+1.72%) | 140,889 |
22 Feb 2022 | INR | 20.5 | 20.8 | 19.8 | 20.4 | 20.4 | -0.4 (-1.92%) | 241,643 |
21 Feb 2022 | INR | 22.4 | 22.4 | 20.65 | 20.8 | 20.8 | -1.25 (-5.67%) | 385,782 |
18 Feb 2022 | INR | 22 | 22.45 | 22 | 22.05 | 22.05 | -0.2 (-0.90%) | 93,447 |
17 Feb 2022 | INR | 23.2 | 23.2 | 22.15 | 22.25 | 22.25 | -0.55 (-2.41%) | 170,669 |
16 Feb 2022 | INR | 22.6 | 23.3 | 22.5 | 22.8 | 22.8 | +0.6 (+2.70%) | 334,585 |
15 Feb 2022 | INR | 23.4 | 23.4 | 21.55 | 22.2 | 22.2 | -1.6 (-6.72%) | 650,443 |
14 Feb 2022 | INR | 25.05 | 25.05 | 23.7 | 23.8 | 23.8 | -1.4 (-5.56%) | 221,720 |
11 Feb 2022 | INR | 25.9 | 25.9 | 25 | 25.2 | 25.2 | -0.75 (-2.89%) | 162,114 |
10 Feb 2022 | INR | 26 | 26.4 | 25.3 | 25.95 | 25.95 | +0.5 (+1.96%) | 176,514 |
9 Feb 2022 | INR | 25.15 | 26 | 25.15 | 25.45 | 25.45 | -0.3 (-1.17%) | 48,129 |
8 Feb 2022 | INR | 25.45 | 26.15 | 25.45 | 25.75 | 25.75 | 0.0 (0.0%) | 220,251 |
7 Feb 2022 | INR | 26.05 | 26.2 | 25.5 | 25.75 | 25.75 | -0.4 (-1.53%) | 85,596 |
4 Feb 2022 | INR | 26.5 | 26.8 | 26 | 26.15 | 26.15 | -0.4 (-1.51%) | 122,172 |