Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 14.95 | 15.26 | 14.02 | 15.01 | 15.01 | +0.47 (+3.23%) | 28,934 |
21 Dec 2021 | INR | 14.6 | 14.98 | 14.54 | 14.54 | 14.54 | -0.76 (-4.97%) | 9,305 |
20 Dec 2021 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 5,061 |
17 Dec 2021 | INR | 16.8 | 16.8 | 16.1 | 16.1 | 16.1 | -0.84 (-4.96%) | 10,173 |
16 Dec 2021 | INR | 17.7 | 17.88 | 16.8 | 16.94 | 16.94 | -0.11 (-0.65%) | 40,328 |
15 Dec 2021 | INR | 17.59 | 17.59 | 15.93 | 17.05 | 17.05 | +0.29 (+1.73%) | 80,556 |
14 Dec 2021 | INR | 16.76 | 16.76 | 16.3 | 16.76 | 16.76 | +0.79 (+4.95%) | 31,781 |
13 Dec 2021 | INR | 15.2 | 15.97 | 14.81 | 15.97 | 15.97 | +1.45 (+9.99%) | 77,211 |
10 Dec 2021 | INR | 15.2 | 15.2 | 14.01 | 14.52 | 14.52 | +0.08 (+0.55%) | 12,250 |
9 Dec 2021 | INR | 13.85 | 15 | 13.2 | 14.44 | 14.44 | +0.72 (+5.25%) | 32,591 |
8 Dec 2021 | INR | 13.96 | 13.96 | 12.3 | 13.72 | 13.72 | +0.99 (+7.78%) | 53,314 |
7 Dec 2021 | INR | 13.4 | 13.4 | 12.33 | 12.73 | 12.73 | +0.52 (+4.26%) | 8,146 |
6 Dec 2021 | INR | 12.21 | 12.9 | 11.97 | 12.21 | 12.21 | -0.37 (-2.94%) | 15,293 |
3 Dec 2021 | INR | 12.3 | 12.79 | 12.3 | 12.58 | 12.58 | -0.22 (-1.72%) | 15,434 |
2 Dec 2021 | INR | 12.9 | 13.25 | 12.44 | 12.8 | 12.8 | -0.1 (-0.78%) | 7,989 |
1 Dec 2021 | INR | 13.1 | 13.1 | 12.31 | 12.9 | 12.9 | -0.04 (-0.31%) | 7,038 |
30 Nov 2021 | INR | 12.89 | 13 | 12.51 | 12.94 | 12.94 | +0.55 (+4.44%) | 17,662 |
29 Nov 2021 | INR | 12.52 | 13.49 | 12.36 | 12.39 | 12.39 | -0.62 (-4.77%) | 14,958 |
28 Nov 2021 | INR | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 13.6 | 13.6 | 12.66 | 13.01 | 13.01 | -0.14 (-1.06%) | 20,489 |
25 Nov 2021 | INR | 13.96 | 13.96 | 12.75 | 13.15 | 13.15 | -0.15 (-1.13%) | 23,080 |
24 Nov 2021 | INR | 12.8 | 13.4 | 12.6 | 13.3 | 13.3 | +0.53 (+4.15%) | 25,332 |
23 Nov 2021 | INR | 13.3 | 13.83 | 12.6 | 12.77 | 12.77 | -0.48 (-3.62%) | 11,065 |
22 Nov 2021 | INR | 13.14 | 13.78 | 12.5 | 13.25 | 13.25 | +0.11 (+0.84%) | 18,560 |
18 Nov 2021 | INR | 13.04 | 13.15 | 12.44 | 13.14 | 13.14 | +0.61 (+4.87%) | 28,453 |
17 Nov 2021 | INR | 12.37 | 12.53 | 11.94 | 12.53 | 12.53 | +0.59 (+4.94%) | 28,159 |
16 Nov 2021 | INR | 12.48 | 12.48 | 11.75 | 11.94 | 11.94 | -0.18 (-1.49%) | 7,341 |
15 Nov 2021 | INR | 13.3 | 13.3 | 12.1 | 12.12 | 12.12 | -0.61 (-4.79%) | 21,104 |
12 Nov 2021 | INR | 13 | 13.4 | 12.56 | 12.73 | 12.73 | -0.1 (-0.78%) | 6,581 |