Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 15.3 | 16.41 | 15.24 | 16.16 | 16.16 | +1.13 (+7.52%) | 1,283,661 |
21 Dec 2021 | INR | 15.4 | 15.9 | 14.95 | 15.03 | 15.03 | +0.06 (+0.40%) | 1,882,386 |
20 Dec 2021 | INR | 15.1 | 16 | 14.25 | 14.97 | 14.97 | -0.83 (-5.25%) | 3,398,767 |
17 Dec 2021 | INR | 16.75 | 16.75 | 15.21 | 15.8 | 15.8 | -0.72 (-4.36%) | 2,040,613 |
16 Dec 2021 | INR | 17.38 | 17.46 | 16.25 | 16.52 | 16.52 | -0.66 (-3.84%) | 2,104,619 |
15 Dec 2021 | INR | 18 | 18.12 | 17.1 | 17.18 | 17.18 | -0.73 (-4.08%) | 1,830,613 |
14 Dec 2021 | INR | 17.5 | 18.38 | 17.5 | 17.91 | 17.91 | +0.05 (+0.28%) | 2,782,794 |
13 Dec 2021 | INR | 17.78 | 18.87 | 17.1 | 17.86 | 17.86 | +0.28 (+1.59%) | 3,100,101 |
10 Dec 2021 | INR | 17.58 | 18.25 | 17.43 | 17.58 | 17.58 | -0.09 (-0.51%) | 2,905,153 |
9 Dec 2021 | INR | 18 | 18.56 | 17 | 17.67 | 17.67 | -0.16 (-0.90%) | 7,556,054 |
8 Dec 2021 | INR | 15.65 | 18.2 | 15.1 | 17.83 | 17.83 | +2.41 (+15.63%) | 10,528,817 |
7 Dec 2021 | INR | 15.4 | 16.65 | 14.75 | 15.42 | 15.42 | +0.51 (+3.42%) | 8,550,038 |
6 Dec 2021 | INR | 13.73 | 15.99 | 13.55 | 14.91 | 14.91 | +1.24 (+9.07%) | 9,990,414 |
3 Dec 2021 | INR | 14.7 | 14.7 | 13.53 | 13.67 | 13.67 | -0.7 (-4.87%) | 4,301,355 |
2 Dec 2021 | INR | 11.97 | 14.37 | 11.87 | 14.37 | 14.37 | +2.39 (+19.95%) | 5,741,327 |
1 Dec 2021 | INR | 11.82 | 12.06 | 11.76 | 11.98 | 11.98 | +0.28 (+2.39%) | 322,916 |
30 Nov 2021 | INR | 11.68 | 12.09 | 11.64 | 11.7 | 11.7 | 0.0 (0.0%) | 388,061 |
29 Nov 2021 | INR | 11.76 | 12 | 11.64 | 11.7 | 11.7 | -0.28 (-2.34%) | 611,885 |
28 Nov 2021 | INR | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 12.4 | 12.41 | 11.92 | 11.98 | 11.98 | -0.5 (-4.01%) | 933,198 |
25 Nov 2021 | INR | 12.5 | 12.57 | 12.3 | 12.48 | 12.48 | +0.05 (+0.40%) | 375,172 |
24 Nov 2021 | INR | 12.5 | 12.83 | 12.35 | 12.43 | 12.43 | +0.16 (+1.30%) | 667,530 |
23 Nov 2021 | INR | 12.15 | 12.45 | 12.08 | 12.27 | 12.27 | +0.08 (+0.66%) | 513,944 |
22 Nov 2021 | INR | 12.88 | 12.88 | 12.1 | 12.19 | 12.19 | -0.6 (-4.69%) | 561,244 |
18 Nov 2021 | INR | 12.85 | 13 | 12.6 | 12.79 | 12.79 | -0.05 (-0.39%) | 678,986 |
17 Nov 2021 | INR | 13.07 | 13.23 | 12.69 | 12.84 | 12.84 | -0.21 (-1.61%) | 742,034 |
16 Nov 2021 | INR | 13.48 | 13.48 | 12.89 | 13.05 | 13.05 | +0.06 (+0.46%) | 1,048,241 |
15 Nov 2021 | INR | 12.07 | 13.3 | 12.06 | 12.99 | 12.99 | +0.8 (+6.56%) | 1,762,166 |
12 Nov 2021 | INR | 12.04 | 12.28 | 12 | 12.19 | 12.19 | -0.06 (-0.49%) | 593,204 |