Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 8.94 | 9.88 | 8.94 | 9.88 | 9.88 | +0.47 (+4.99%) | 165,803 |
2 Feb 2022 | INR | 9.85 | 9.85 | 8.93 | 9.41 | 9.41 | +0.02 (+0.21%) | 265,248 |
1 Feb 2022 | INR | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | +0.44 (+4.92%) | 45,495 |
31 Jan 2022 | INR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +0.42 (+4.92%) | 76,055 |
28 Jan 2022 | INR | 7.73 | 8.53 | 7.73 | 8.53 | 8.53 | +0.4 (+4.92%) | 152,413 |
27 Jan 2022 | INR | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.42 (-4.91%) | 60,496 |
25 Jan 2022 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 39,362 |
24 Jan 2022 | INR | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.47 (-4.97%) | 41,848 |
21 Jan 2022 | INR | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.49 (-4.92%) | 48,431 |
20 Jan 2022 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.52 (-4.97%) | 46,311 |
19 Jan 2022 | INR | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.55 (-4.99%) | 30,034 |
18 Jan 2022 | INR | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.58 (-5.00%) | 53,043 |
17 Jan 2022 | INR | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | -0.61 (-5.00%) | 81,522 |
14 Jan 2022 | INR | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.64 (-4.98%) | 41,275 |
13 Jan 2022 | INR | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.67 (-4.96%) | 42,764 |
12 Jan 2022 | INR | 14.89 | 14.94 | 13.52 | 13.52 | 13.52 | -0.71 (-4.99%) | 410,519 |
11 Jan 2022 | INR | 14.23 | 14.23 | 14.18 | 14.23 | 14.23 | +0.67 (+4.94%) | 365,903 |
10 Jan 2022 | INR | 13.56 | 13.56 | 13.2 | 13.56 | 13.56 | +0.64 (+4.95%) | 369,630 |
7 Jan 2022 | INR | 12.92 | 12.92 | 12.6 | 12.92 | 12.92 | +0.61 (+4.96%) | 203,546 |
6 Jan 2022 | INR | 12.31 | 12.31 | 11.73 | 12.31 | 12.31 | +0.58 (+4.94%) | 247,403 |
5 Jan 2022 | INR | 11.76 | 11.76 | 10.64 | 11.73 | 11.73 | +0.53 (+4.73%) | 327,629 |
4 Jan 2022 | INR | 11.2 | 11.2 | 10.67 | 11.2 | 11.2 | +0.53 (+4.97%) | 370,534 |
3 Jan 2022 | INR | 10.67 | 10.67 | 10.65 | 10.67 | 10.67 | +0.5 (+4.92%) | 188,152 |
31 Dec 2021 | INR | 10.17 | 10.17 | 9.95 | 10.17 | 10.17 | +0.48 (+4.95%) | 158,199 |
30 Dec 2021 | INR | 9.74 | 9.74 | 8.83 | 9.69 | 9.69 | +0.41 (+4.42%) | 200,155 |
29 Dec 2021 | INR | 9.28 | 9.28 | 8.4 | 9.28 | 9.28 | +0.44 (+4.98%) | 258,143 |
28 Dec 2021 | INR | 8.84 | 8.84 | 8 | 8.84 | 8.84 | +0.42 (+4.99%) | 60,008 |
27 Dec 2021 | INR | 8.42 | 8.42 | 7.62 | 8.42 | 8.42 | +0.4 (+4.99%) | 157,542 |
24 Dec 2021 | INR | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | +0.38 (+4.97%) | 66,630 |
23 Dec 2021 | INR | 7.28 | 7.64 | 7.28 | 7.64 | 7.64 | +0.36 (+4.95%) | 33,817 |