Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 15.76 | 15.76 | 14.3 | 14.34 | 14.34 | -0.68 (-4.53%) | 6,329 |
2 Feb 2022 | INR | 15.64 | 15.64 | 14.2 | 15.02 | 15.02 | +0.12 (+0.81%) | 22,022 |
1 Feb 2022 | INR | 15.53 | 15.53 | 14.8 | 14.9 | 14.9 | +0.1 (+0.68%) | 13,436 |
31 Jan 2022 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | +0.7 (+4.96%) | 18,239 |
28 Jan 2022 | INR | 14.05 | 14.1 | 13.6 | 14.1 | 14.1 | +0.65 (+4.83%) | 6,776 |
27 Jan 2022 | INR | 14.35 | 14.35 | 13.35 | 13.45 | 13.45 | -0.55 (-3.93%) | 8,140 |
25 Jan 2022 | INR | 14.5 | 14.9 | 13.55 | 14 | 14 | -0.2 (-1.41%) | 5,505 |
24 Jan 2022 | INR | 15.35 | 15.35 | 13.95 | 14.2 | 14.2 | -0.45 (-3.07%) | 17,226 |
21 Jan 2022 | INR | 14.75 | 15.75 | 14.4 | 14.65 | 14.65 | -0.4 (-2.66%) | 28,392 |
20 Jan 2022 | INR | 14.5 | 15.85 | 14.5 | 15.05 | 15.05 | -0.2 (-1.31%) | 10,459 |
19 Jan 2022 | INR | 15.9 | 15.9 | 14.95 | 15.25 | 15.25 | +0.1 (+0.66%) | 16,323 |
18 Jan 2022 | INR | 15.45 | 16.05 | 15.05 | 15.15 | 15.15 | -0.3 (-1.94%) | 16,817 |
17 Jan 2022 | INR | 16.4 | 16.4 | 15.15 | 15.45 | 15.45 | -0.25 (-1.59%) | 32,952 |
14 Jan 2022 | INR | 15.9 | 16.5 | 15.15 | 15.7 | 15.7 | -0.2 (-1.26%) | 49,312 |
13 Jan 2022 | INR | 17.45 | 17.45 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 49,762 |
12 Jan 2022 | INR | 18 | 18 | 16.65 | 16.7 | 16.7 | -0.8 (-4.57%) | 28,705 |
11 Jan 2022 | INR | 18.2 | 18.2 | 17 | 17.5 | 17.5 | -0.05 (-0.28%) | 51,319 |
10 Jan 2022 | INR | 18.15 | 18.15 | 17 | 17.55 | 17.55 | +0.25 (+1.45%) | 35,097 |
7 Jan 2022 | INR | 16.9 | 17.65 | 16.15 | 17.3 | 17.3 | +0.4 (+2.37%) | 129,693 |
6 Jan 2022 | INR | 17.3 | 17.3 | 16.1 | 16.9 | 16.9 | +0.1 (+0.60%) | 21,243 |
5 Jan 2022 | INR | 17.85 | 18.35 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 81,585 |
4 Jan 2022 | INR | 18.15 | 18.15 | 16.45 | 17.65 | 17.65 | +0.35 (+2.02%) | 141,975 |
3 Jan 2022 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.79 (+4.78%) | 93,337 |
31 Dec 2021 | INR | 16.51 | 16.51 | 15.74 | 16.51 | 16.51 | +0.78 (+4.96%) | 131,254 |
30 Dec 2021 | INR | 15.7 | 15.73 | 14.3 | 15.73 | 15.73 | +0.74 (+4.94%) | 136,060 |
29 Dec 2021 | INR | 14.9 | 15 | 14.06 | 14.99 | 14.99 | +0.65 (+4.53%) | 110,394 |
28 Dec 2021 | INR | 14.5 | 14.55 | 14.05 | 14.34 | 14.34 | -0.18 (-1.24%) | 61,890 |
27 Dec 2021 | INR | 14 | 14.54 | 14 | 14.52 | 14.52 | +0.27 (+1.89%) | 31,750 |
24 Dec 2021 | INR | 14.95 | 14.95 | 14.05 | 14.25 | 14.25 | -0.16 (-1.11%) | 19,317 |
23 Dec 2021 | INR | 14.94 | 14.94 | 14 | 14.41 | 14.41 | +0.18 (+1.26%) | 17,381 |