Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 15 | 15.5 | 15 | 15.5 | 15.5 | +0.7 (+4.73%) | 283,548 |
7 Feb 2022 | INR | 15.8 | 15.8 | 14.45 | 14.8 | 14.8 | -0.3 (-1.99%) | 165,262 |
4 Feb 2022 | INR | 14.75 | 15.1 | 14.1 | 15.1 | 15.1 | +0.7 (+4.86%) | 247,026 |
3 Feb 2022 | INR | 14 | 14.4 | 13.7 | 14.4 | 14.4 | +0.65 (+4.73%) | 207,501 |
2 Feb 2022 | INR | 13.6 | 14.1 | 13.25 | 13.75 | 13.75 | +0.05 (+0.36%) | 322,975 |
1 Feb 2022 | INR | 13.55 | 14.2 | 13.1 | 13.7 | 13.7 | +0.15 (+1.11%) | 170,130 |
31 Jan 2022 | INR | 14.35 | 14.35 | 13.3 | 13.55 | 13.55 | -0.25 (-1.81%) | 98,789 |
28 Jan 2022 | INR | 14.1 | 14.3 | 13.75 | 13.8 | 13.8 | +0.05 (+0.36%) | 135,504 |
27 Jan 2022 | INR | 13.45 | 13.9 | 12.85 | 13.75 | 13.75 | +0.3 (+2.23%) | 124,281 |
25 Jan 2022 | INR | 14 | 14.25 | 13.35 | 13.45 | 13.45 | -0.6 (-4.27%) | 268,253 |
24 Jan 2022 | INR | 14.55 | 14.7 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 239,871 |
21 Jan 2022 | INR | 15 | 15.2 | 14.5 | 14.75 | 14.75 | -0.05 (-0.34%) | 122,327 |
20 Jan 2022 | INR | 15.55 | 15.65 | 14.55 | 14.8 | 14.8 | -0.2 (-1.33%) | 103,051 |
19 Jan 2022 | INR | 14.8 | 15.35 | 14.8 | 15 | 15 | -0.1 (-0.66%) | 96,077 |
18 Jan 2022 | INR | 15.7 | 15.8 | 14.85 | 15.1 | 15.1 | -0.2 (-1.31%) | 247,439 |
17 Jan 2022 | INR | 16 | 16 | 15.15 | 15.3 | 15.3 | -0.55 (-3.47%) | 175,828 |
14 Jan 2022 | INR | 15 | 15.9 | 14.9 | 15.85 | 15.85 | +0.7 (+4.62%) | 270,490 |
13 Jan 2022 | INR | 15.05 | 15.5 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 112,364 |
12 Jan 2022 | INR | 15 | 15.65 | 15 | 15.2 | 15.2 | -0.1 (-0.65%) | 215,668 |
11 Jan 2022 | INR | 16 | 16 | 15.15 | 15.3 | 15.3 | -0.6 (-3.77%) | 414,750 |
10 Jan 2022 | INR | 14.4 | 15.9 | 14.4 | 15.9 | 15.9 | +0.75 (+4.95%) | 524,419 |
7 Jan 2022 | INR | 15.7 | 15.75 | 15 | 15.15 | 15.15 | -0.3 (-1.94%) | 184,602 |
6 Jan 2022 | INR | 15.9 | 15.9 | 14.95 | 15.45 | 15.45 | -0.25 (-1.59%) | 251,634 |
5 Jan 2022 | INR | 16.35 | 16.35 | 15.65 | 15.7 | 15.7 | -0.75 (-4.56%) | 314,193 |
4 Jan 2022 | INR | 16.9 | 17 | 16 | 16.45 | 16.45 | +0.25 (+1.54%) | 301,428 |
3 Jan 2022 | INR | 15.75 | 16.2 | 15.05 | 16.2 | 16.2 | +0.75 (+4.85%) | 246,815 |
31 Dec 2021 | INR | 15.15 | 16 | 15 | 15.45 | 15.45 | -0.25 (-1.59%) | 179,667 |
30 Dec 2021 | INR | 15.9 | 16.4 | 15.65 | 15.7 | 15.7 | -0.25 (-1.57%) | 119,798 |
29 Dec 2021 | INR | 17.25 | 17.25 | 15.85 | 15.95 | 15.95 | -0.5 (-3.04%) | 216,062 |
28 Dec 2021 | INR | 16 | 16.45 | 16 | 16.45 | 16.45 | +0.75 (+4.78%) | 178,615 |