Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | INR | 26.8 | 27.45 | 26.25 | 26.5 | 26.5 | -0.5 (-1.85%) | 21,835 |
24 Mar 2022 | INR | 27.85 | 27.85 | 26.6 | 27 | 27 | +0.25 (+0.93%) | 21,789 |
23 Mar 2022 | INR | 27.45 | 28.2 | 26.35 | 26.75 | 26.75 | -0.3 (-1.11%) | 29,233 |
22 Mar 2022 | INR | 27.55 | 27.75 | 26.15 | 27.05 | 27.05 | +0.05 (+0.19%) | 19,114 |
21 Mar 2022 | INR | 27.35 | 27.35 | 25.35 | 27 | 27 | +0.35 (+1.31%) | 67,350 |
17 Mar 2022 | INR | 26.3 | 26.65 | 26 | 26.65 | 26.65 | +1.25 (+4.92%) | 46,328 |
16 Mar 2022 | INR | 25.95 | 25.95 | 25 | 25.4 | 25.4 | +0.45 (+1.80%) | 19,802 |
15 Mar 2022 | INR | 25.8 | 25.8 | 24.05 | 24.95 | 24.95 | -0.3 (-1.19%) | 9,891 |
14 Mar 2022 | INR | 25.2 | 25.7 | 24.35 | 25.25 | 25.25 | +0.35 (+1.41%) | 10,608 |
11 Mar 2022 | INR | 25.55 | 26 | 24.35 | 24.9 | 24.9 | -0.35 (-1.39%) | 16,039 |
10 Mar 2022 | INR | 25.25 | 25.55 | 24.5 | 25.25 | 25.25 | +0.9 (+3.70%) | 13,268 |
9 Mar 2022 | INR | 23.8 | 24.95 | 23.8 | 24.35 | 24.35 | +0.55 (+2.31%) | 8,141 |
8 Mar 2022 | INR | 23.35 | 24.05 | 22.9 | 23.8 | 23.8 | +0.85 (+3.70%) | 28,811 |
7 Mar 2022 | INR | 24.5 | 24.5 | 22.8 | 22.95 | 22.95 | -1.05 (-4.38%) | 27,373 |
4 Mar 2022 | INR | 24.45 | 24.45 | 23.1 | 24 | 24 | +0.1 (+0.42%) | 9,747 |
3 Mar 2022 | INR | 24.55 | 24.55 | 23.4 | 23.9 | 23.9 | +0.5 (+2.14%) | 6,703 |
2 Mar 2022 | INR | 22.35 | 23.75 | 22.35 | 23.4 | 23.4 | +0.3 (+1.30%) | 8,161 |
28 Feb 2022 | INR | 23 | 23.85 | 22.6 | 23.1 | 23.1 | +0.1 (+0.43%) | 7,751 |
25 Feb 2022 | INR | 23.65 | 24.25 | 22.7 | 23 | 23 | -0.75 (-3.16%) | 36,575 |
24 Feb 2022 | INR | 24 | 25.45 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 21,773 |
23 Feb 2022 | INR | 24 | 25.4 | 23.7 | 24.95 | 24.95 | +0.7 (+2.89%) | 16,915 |
22 Feb 2022 | INR | 23.75 | 24.45 | 23.75 | 24.25 | 24.25 | -0.7 (-2.81%) | 19,152 |
21 Feb 2022 | INR | 25.75 | 26.75 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 25,190 |
18 Feb 2022 | INR | 27 | 27.65 | 25.85 | 26.25 | 26.25 | -0.95 (-3.49%) | 24,140 |
17 Feb 2022 | INR | 28.2 | 28.2 | 27 | 27.2 | 27.2 | +0.1 (+0.37%) | 15,427 |
16 Feb 2022 | INR | 26.5 | 27.9 | 26.15 | 27.1 | 27.1 | +0.4 (+1.50%) | 24,898 |
15 Feb 2022 | INR | 26.05 | 27.15 | 25.8 | 26.7 | 26.7 | -0.45 (-1.66%) | 20,909 |
14 Feb 2022 | INR | 27.15 | 29 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 17,791 |
11 Feb 2022 | INR | 28.55 | 29.4 | 28 | 28.55 | 28.55 | -0.45 (-1.55%) | 12,626 |
10 Feb 2022 | INR | 30 | 30.15 | 28.55 | 29 | 29 | -0.6 (-2.03%) | 15,825 |