Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 11.74 | 12.95 | 11.73 | 12.2 | 12.2 | -0.14 (-1.13%) | 67,153 |
20 Dec 2021 | INR | 12.34 | 13.3 | 12.34 | 12.34 | 12.34 | -0.64 (-4.93%) | 12,422 |
17 Dec 2021 | INR | 12.98 | 13.65 | 12.98 | 12.98 | 12.98 | -0.68 (-4.98%) | 45,683 |
16 Dec 2021 | INR | 14.8 | 14.8 | 13.66 | 13.66 | 13.66 | -0.71 (-4.94%) | 24,835 |
15 Dec 2021 | INR | 13.6 | 14.39 | 13.6 | 14.37 | 14.37 | +0.66 (+4.81%) | 67,121 |
14 Dec 2021 | INR | 13.99 | 14.05 | 12.91 | 13.71 | 13.71 | +0.17 (+1.26%) | 51,167 |
13 Dec 2021 | INR | 13.15 | 13.54 | 12.7 | 13.54 | 13.54 | +0.64 (+4.96%) | 121,799 |
10 Dec 2021 | INR | 12.95 | 13.17 | 12.27 | 12.9 | 12.9 | +0.35 (+2.79%) | 18,787 |
9 Dec 2021 | INR | 13.25 | 13.25 | 12.3 | 12.55 | 12.55 | -0.08 (-0.63%) | 43,955 |
8 Dec 2021 | INR | 12.59 | 12.63 | 12.01 | 12.63 | 12.63 | +0.6 (+4.99%) | 65,127 |
7 Dec 2021 | INR | 12 | 12.03 | 10.9 | 12.03 | 12.03 | +0.57 (+4.97%) | 73,730 |
6 Dec 2021 | INR | 10.95 | 11.62 | 10.91 | 11.46 | 11.46 | +0.39 (+3.52%) | 11,670 |
3 Dec 2021 | INR | 11.4 | 11.4 | 10.74 | 11.07 | 11.07 | -0.07 (-0.63%) | 17,801 |
2 Dec 2021 | INR | 10.75 | 11.29 | 10.5 | 11.14 | 11.14 | +0.13 (+1.18%) | 49,767 |
1 Dec 2021 | INR | 11.45 | 11.45 | 10.76 | 11.01 | 11.01 | -0.13 (-1.17%) | 6,113 |
30 Nov 2021 | INR | 11.13 | 11.6 | 10.72 | 11.14 | 11.14 | -0.08 (-0.71%) | 21,059 |
29 Nov 2021 | INR | 11.53 | 11.93 | 11.05 | 11.22 | 11.22 | -0.4 (-3.44%) | 17,570 |
28 Nov 2021 | INR | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 11.8 | 12.19 | 11.53 | 11.62 | 11.62 | -0.51 (-4.20%) | 28,326 |
25 Nov 2021 | INR | 12.1 | 12.4 | 11.52 | 12.13 | 12.13 | +0.07 (+0.58%) | 37,571 |
24 Nov 2021 | INR | 11.5 | 12.49 | 11.5 | 12.06 | 12.06 | +0.16 (+1.34%) | 29,951 |
23 Nov 2021 | INR | 11.49 | 11.9 | 11.01 | 11.9 | 11.9 | +0.56 (+4.94%) | 8,724 |
22 Nov 2021 | INR | 11.21 | 12.19 | 11.14 | 11.34 | 11.34 | -0.37 (-3.16%) | 11,814 |
18 Nov 2021 | INR | 12 | 12.79 | 11.6 | 11.71 | 11.71 | -0.5 (-4.10%) | 47,108 |
17 Nov 2021 | INR | 12.99 | 13 | 12.1 | 12.21 | 12.21 | -0.51 (-4.01%) | 46,990 |
16 Nov 2021 | INR | 13.05 | 13.44 | 12.64 | 12.72 | 12.72 | -0.58 (-4.36%) | 44,105 |
15 Nov 2021 | INR | 13.3 | 14.35 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 38,239 |
12 Nov 2021 | INR | 13.74 | 14.3 | 13.18 | 14 | 14 | +0.29 (+2.12%) | 31,875 |
11 Nov 2021 | INR | 13.8 | 14.35 | 13.4 | 13.71 | 13.71 | -0.23 (-1.65%) | 67,532 |