Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 14.55 | 15.25 | 14.1 | 15.25 | 15.25 | +0.7 (+4.81%) | 22,195 |
1 Feb 2022 | INR | 15 | 15 | 14.4 | 14.55 | 14.55 | -0.54 (-3.58%) | 53,523 |
31 Jan 2022 | INR | 14.6 | 15.42 | 14.5 | 15.09 | 15.09 | -0.06 (-0.40%) | 43,470 |
28 Jan 2022 | INR | 15.26 | 16.59 | 15.01 | 15.15 | 15.15 | -0.65 (-4.11%) | 79,545 |
27 Jan 2022 | INR | 16.6 | 16.6 | 15.63 | 15.8 | 15.8 | -0.35 (-2.17%) | 45,353 |
25 Jan 2022 | INR | 14.65 | 16.15 | 14.65 | 16.15 | 16.15 | +0.76 (+4.94%) | 79,848 |
24 Jan 2022 | INR | 16.93 | 16.93 | 15.33 | 15.39 | 15.39 | -0.74 (-4.59%) | 1,154,425 |
21 Jan 2022 | INR | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | +0.76 (+4.94%) | 76,817 |
20 Jan 2022 | INR | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | +0.73 (+4.99%) | 116,427 |
19 Jan 2022 | INR | 14.5 | 14.64 | 14.1 | 14.64 | 14.64 | +0.69 (+4.95%) | 493,782 |
18 Jan 2022 | INR | 13.9 | 13.95 | 13.73 | 13.95 | 13.95 | +0.66 (+4.97%) | 276,880 |
17 Jan 2022 | INR | 13 | 13.29 | 12.61 | 13.29 | 13.29 | +0.63 (+4.98%) | 85,832 |
14 Jan 2022 | INR | 13 | 13 | 12.04 | 12.66 | 12.66 | -0.01 (-0.08%) | 29,787 |
13 Jan 2022 | INR | 12.74 | 12.74 | 12.4 | 12.67 | 12.67 | -0.07 (-0.55%) | 12,839 |
12 Jan 2022 | INR | 13.98 | 13.98 | 12.73 | 12.74 | 12.74 | -0.66 (-4.93%) | 273,177 |
11 Jan 2022 | INR | 13.65 | 13.75 | 12.9 | 13.4 | 13.4 | +0.05 (+0.37%) | 44,091 |
10 Jan 2022 | INR | 13.11 | 13.48 | 13.08 | 13.35 | 13.35 | +0.03 (+0.23%) | 55,278 |
7 Jan 2022 | INR | 13.11 | 13.75 | 13 | 13.32 | 13.32 | +0.21 (+1.60%) | 72,659 |
6 Jan 2022 | INR | 13.33 | 13.5 | 12.8 | 13.11 | 13.11 | -0.23 (-1.72%) | 65,385 |
5 Jan 2022 | INR | 12.8 | 13.51 | 12.65 | 13.34 | 13.34 | +0.47 (+3.65%) | 85,225 |
4 Jan 2022 | INR | 13.47 | 13.47 | 12.53 | 12.87 | 12.87 | +0.04 (+0.31%) | 232,894 |
3 Jan 2022 | INR | 12.7 | 12.83 | 12.2 | 12.83 | 12.83 | +0.61 (+4.99%) | 103,313 |
31 Dec 2021 | INR | 11.36 | 12.22 | 11.26 | 12.22 | 12.22 | +0.58 (+4.98%) | 83,155 |
30 Dec 2021 | INR | 12 | 12.19 | 11.6 | 11.64 | 11.64 | -0.41 (-3.40%) | 26,082 |
29 Dec 2021 | INR | 12.68 | 12.68 | 11.93 | 12.05 | 12.05 | -0.24 (-1.95%) | 31,890 |
28 Dec 2021 | INR | 12.57 | 12.6 | 11.8 | 12.29 | 12.29 | +0.29 (+2.42%) | 108,538 |
27 Dec 2021 | INR | 12.03 | 12.48 | 11.63 | 12 | 12 | -0.03 (-0.25%) | 22,287 |
24 Dec 2021 | INR | 11.75 | 12.5 | 11.75 | 12.03 | 12.03 | -0.19 (-1.55%) | 17,723 |
23 Dec 2021 | INR | 12.11 | 12.6 | 11.91 | 12.22 | 12.22 | -0.13 (-1.05%) | 11,117 |
22 Dec 2021 | INR | 12.77 | 12.77 | 11.86 | 12.35 | 12.35 | +0.15 (+1.23%) | 14,663 |