Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 13.5 | 14.17 | 13.46 | 14.1 | 14.1 | +0.6 (+4.44%) | 779,542 |
21 Dec 2021 | INR | 13.77 | 13.9 | 13.38 | 13.5 | 13.5 | +0.22 (+1.66%) | 363,789 |
20 Dec 2021 | INR | 13.65 | 13.65 | 13.14 | 13.28 | 13.28 | -0.55 (-3.98%) | 1,519,291 |
17 Dec 2021 | INR | 14.8 | 14.8 | 13.73 | 13.83 | 13.83 | -0.43 (-3.02%) | 857,287 |
16 Dec 2021 | INR | 14.66 | 14.85 | 14.08 | 14.26 | 14.26 | -0.36 (-2.46%) | 878,844 |
15 Dec 2021 | INR | 14.43 | 15.18 | 14.31 | 14.62 | 14.62 | +0.13 (+0.90%) | 684,256 |
14 Dec 2021 | INR | 14.22 | 14.66 | 14.22 | 14.49 | 14.49 | -0.05 (-0.34%) | 932,418 |
13 Dec 2021 | INR | 15.49 | 15.49 | 14.5 | 14.54 | 14.54 | -0.5 (-3.32%) | 1,812,796 |
10 Dec 2021 | INR | 15.39 | 15.62 | 14.7 | 15.04 | 15.04 | +0.11 (+0.74%) | 1,582,597 |
9 Dec 2021 | INR | 14.55 | 14.93 | 14 | 14.93 | 14.93 | +0.71 (+4.99%) | 642,689 |
8 Dec 2021 | INR | 14.4 | 14.5 | 13.7 | 14.22 | 14.22 | +0.24 (+1.72%) | 1,190,678 |
7 Dec 2021 | INR | 13.55 | 13.98 | 13.35 | 13.98 | 13.98 | +0.66 (+4.95%) | 1,531,277 |
6 Dec 2021 | INR | 13.73 | 13.82 | 12.9 | 13.32 | 13.32 | +0.03 (+0.23%) | 514,490 |
3 Dec 2021 | INR | 12.81 | 13.41 | 12.75 | 13.29 | 13.29 | +0.51 (+3.99%) | 1,297,972 |
2 Dec 2021 | INR | 12.55 | 12.84 | 12.51 | 12.78 | 12.78 | +0.34 (+2.73%) | 355,806 |
1 Dec 2021 | INR | 12.69 | 12.74 | 12.24 | 12.44 | 12.44 | -0.13 (-1.03%) | 634,772 |
30 Nov 2021 | INR | 12.7 | 12.9 | 12.51 | 12.57 | 12.57 | +0.03 (+0.24%) | 866,310 |
29 Nov 2021 | INR | 12.95 | 13.07 | 12.47 | 12.54 | 12.54 | -0.58 (-4.42%) | 1,065,252 |
28 Nov 2021 | INR | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 13.6 | 13.6 | 13.05 | 13.12 | 13.12 | -0.5 (-3.67%) | 630,508 |
25 Nov 2021 | INR | 13.94 | 13.94 | 13.41 | 13.62 | 13.62 | -0.12 (-0.87%) | 359,892 |
24 Nov 2021 | INR | 13.9 | 13.99 | 13.3 | 13.74 | 13.74 | +0.32 (+2.38%) | 448,228 |
23 Nov 2021 | INR | 13 | 13.5 | 12.64 | 13.42 | 13.42 | +0.31 (+2.36%) | 379,621 |
22 Nov 2021 | INR | 13.21 | 13.85 | 13 | 13.11 | 13.11 | -0.35 (-2.60%) | 568,476 |
18 Nov 2021 | INR | 13.75 | 13.75 | 13.1 | 13.46 | 13.46 | -0.09 (-0.66%) | 565,194 |
17 Nov 2021 | INR | 13.94 | 13.94 | 13.4 | 13.55 | 13.55 | -0.23 (-1.67%) | 461,636 |
16 Nov 2021 | INR | 14.1 | 14.25 | 13.5 | 13.78 | 13.78 | -0.11 (-0.79%) | 322,295 |
15 Nov 2021 | INR | 13.89 | 14.14 | 13.6 | 13.89 | 13.89 | -0.08 (-0.57%) | 509,579 |
12 Nov 2021 | INR | 14.69 | 14.7 | 13.96 | 13.97 | 13.97 | -0.72 (-4.90%) | 2,043,779 |