Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | INR | 10.78 | 10.78 | 10 | 10.18 | 10.18 | -0.21 (-2.02%) | 5,870 |
9 Feb 2022 | INR | 10.95 | 10.95 | 10.35 | 10.39 | 10.39 | -0.35 (-3.26%) | 7,224 |
8 Feb 2022 | INR | 10.98 | 10.99 | 10.21 | 10.74 | 10.74 | +0.15 (+1.42%) | 11,281 |
7 Feb 2022 | INR | 11.5 | 11.5 | 10.55 | 10.59 | 10.59 | -0.4 (-3.64%) | 21,097 |
4 Feb 2022 | INR | 11.19 | 11.19 | 10.45 | 10.99 | 10.99 | +0.18 (+1.67%) | 3,318 |
3 Feb 2022 | INR | 11.25 | 11.25 | 10.61 | 10.81 | 10.81 | -0.29 (-2.61%) | 14,327 |
2 Feb 2022 | INR | 10.43 | 11.29 | 10.43 | 11.1 | 11.1 | +0.19 (+1.74%) | 3,688 |
1 Feb 2022 | INR | 10.75 | 11.24 | 10.54 | 10.91 | 10.91 | -0.02 (-0.18%) | 4,201 |
31 Jan 2022 | INR | 10.95 | 11.47 | 10.66 | 10.93 | 10.93 | -0.02 (-0.18%) | 11,820 |
28 Jan 2022 | INR | 10.81 | 10.96 | 10.45 | 10.95 | 10.95 | +0.51 (+4.89%) | 8,460 |
27 Jan 2022 | INR | 10.9 | 10.94 | 10.11 | 10.44 | 10.44 | -0.19 (-1.79%) | 23,817 |
25 Jan 2022 | INR | 10.63 | 11.25 | 10.58 | 10.63 | 10.63 | -0.5 (-4.49%) | 7,616 |
24 Jan 2022 | INR | 11.12 | 12.23 | 11.1 | 11.13 | 11.13 | -0.55 (-4.71%) | 16,679 |
21 Jan 2022 | INR | 12 | 12.33 | 11.38 | 11.68 | 11.68 | -0.29 (-2.42%) | 21,814 |
20 Jan 2022 | INR | 12.3 | 12.43 | 11.68 | 11.97 | 11.97 | -0.28 (-2.29%) | 16,011 |
19 Jan 2022 | INR | 12.1 | 12.5 | 11.51 | 12.25 | 12.25 | +0.26 (+2.17%) | 17,503 |
18 Jan 2022 | INR | 12.45 | 12.73 | 11.78 | 11.99 | 11.99 | -0.19 (-1.56%) | 29,049 |
17 Jan 2022 | INR | 11.85 | 12.18 | 11.18 | 12.18 | 12.18 | +0.58 (+5.00%) | 56,509 |
14 Jan 2022 | INR | 11.95 | 12.65 | 11.59 | 11.6 | 11.6 | -0.6 (-4.92%) | 47,110 |
13 Jan 2022 | INR | 13.35 | 13.35 | 12.11 | 12.2 | 12.2 | -0.54 (-4.24%) | 76,756 |
12 Jan 2022 | INR | 12.74 | 12.74 | 11.72 | 12.74 | 12.74 | +0.6 (+4.94%) | 50,491 |
11 Jan 2022 | INR | 12.14 | 12.14 | 11.05 | 12.14 | 12.14 | +0.57 (+4.93%) | 38,119 |
10 Jan 2022 | INR | 11.2 | 11.57 | 11.2 | 11.57 | 11.57 | +0.55 (+4.99%) | 47,850 |
7 Jan 2022 | INR | 11.49 | 11.49 | 10.51 | 11.02 | 11.02 | +0.07 (+0.64%) | 61,625 |
6 Jan 2022 | INR | 10.95 | 10.95 | 10.6 | 10.95 | 10.95 | +0.52 (+4.99%) | 38,914 |
5 Jan 2022 | INR | 10.4 | 10.43 | 9.8 | 10.43 | 10.43 | +0.49 (+4.93%) | 22,709 |
4 Jan 2022 | INR | 9.9 | 9.94 | 9.05 | 9.94 | 9.94 | +0.47 (+4.96%) | 41,313 |
3 Jan 2022 | INR | 9.99 | 9.99 | 9.24 | 9.47 | 9.47 | -0.11 (-1.15%) | 23,574 |
31 Dec 2021 | INR | 9.55 | 9.75 | 9.18 | 9.58 | 9.58 | +0.03 (+0.31%) | 8,268 |
30 Dec 2021 | INR | 9.79 | 9.79 | 9.01 | 9.55 | 9.55 | +0.19 (+2.03%) | 13,069 |