Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 11.25 | 11.28 | 10.8 | 11.03 | 11.03 | +0.25 (+2.32%) | 8,078 |
2 Feb 2022 | INR | 10.99 | 11.4 | 10.5 | 10.78 | 10.78 | -0.17 (-1.55%) | 8,730 |
1 Feb 2022 | INR | 11.65 | 11.72 | 10.71 | 10.95 | 10.95 | -0.22 (-1.97%) | 22,561 |
31 Jan 2022 | INR | 11.45 | 11.45 | 11 | 11.17 | 11.17 | +0.26 (+2.38%) | 30,161 |
28 Jan 2022 | INR | 10.17 | 10.92 | 10.17 | 10.91 | 10.91 | +0.51 (+4.90%) | 22,354 |
27 Jan 2022 | INR | 10.75 | 10.75 | 10.1 | 10.4 | 10.4 | -0.11 (-1.05%) | 10,063 |
25 Jan 2022 | INR | 10.46 | 10.89 | 9.94 | 10.51 | 10.51 | +0.05 (+0.48%) | 13,536 |
24 Jan 2022 | INR | 10.87 | 11.25 | 10.33 | 10.46 | 10.46 | -0.41 (-3.77%) | 25,833 |
21 Jan 2022 | INR | 11.4 | 11.5 | 10.61 | 10.87 | 10.87 | -0.28 (-2.51%) | 19,408 |
20 Jan 2022 | INR | 10.91 | 11.8 | 10.91 | 11.15 | 11.15 | -0.26 (-2.28%) | 13,257 |
19 Jan 2022 | INR | 10.63 | 11.69 | 10.63 | 11.41 | 11.41 | +0.24 (+2.15%) | 17,949 |
18 Jan 2022 | INR | 11.99 | 12.33 | 11.17 | 11.17 | 11.17 | -0.58 (-4.94%) | 22,451 |
17 Jan 2022 | INR | 11.22 | 11.99 | 11.22 | 11.75 | 11.75 | -0.03 (-0.25%) | 20,961 |
14 Jan 2022 | INR | 11.26 | 12.4 | 11.26 | 11.78 | 11.78 | -0.07 (-0.59%) | 32,088 |
13 Jan 2022 | INR | 13.09 | 13.09 | 11.85 | 11.85 | 11.85 | -0.62 (-4.97%) | 22,158 |
12 Jan 2022 | INR | 12.4 | 12.47 | 12.3 | 12.47 | 12.47 | +0.59 (+4.97%) | 24,698 |
11 Jan 2022 | INR | 11.88 | 11.88 | 11 | 11.88 | 11.88 | +0.56 (+4.95%) | 62,508 |
10 Jan 2022 | INR | 11.32 | 11.32 | 10.8 | 11.32 | 11.32 | +0.53 (+4.91%) | 71,745 |
7 Jan 2022 | INR | 10.5 | 10.79 | 10.02 | 10.79 | 10.79 | +0.51 (+4.96%) | 81,642 |
6 Jan 2022 | INR | 10.37 | 10.85 | 9.86 | 10.28 | 10.28 | -0.09 (-0.87%) | 52,217 |
5 Jan 2022 | INR | 10.37 | 10.37 | 9.88 | 10.37 | 10.37 | +0.49 (+4.96%) | 55,625 |
4 Jan 2022 | INR | 10.6 | 10.6 | 9.83 | 9.88 | 9.88 | -0.46 (-4.45%) | 81,713 |
3 Jan 2022 | INR | 10.55 | 10.8 | 9.92 | 10.34 | 10.34 | 0.0 (0.0%) | 30,348 |
31 Dec 2021 | INR | 9.94 | 10.79 | 9.88 | 10.34 | 10.34 | -0.05 (-0.48%) | 51,826 |
30 Dec 2021 | INR | 10.65 | 11.37 | 10.29 | 10.39 | 10.39 | -0.44 (-4.06%) | 88,650 |
29 Dec 2021 | INR | 11.82 | 11.82 | 10.83 | 10.83 | 10.83 | -0.57 (-5.00%) | 27,027 |
28 Dec 2021 | INR | 11.15 | 11.43 | 11.15 | 11.4 | 11.4 | +0.51 (+4.68%) | 102,539 |
27 Dec 2021 | INR | 10.69 | 10.9 | 10.15 | 10.89 | 10.89 | +0.98 (+9.89%) | 107,587 |
24 Dec 2021 | INR | 9.7 | 10.04 | 8.32 | 9.91 | 9.91 | +0.78 (+8.54%) | 62,975 |
23 Dec 2021 | INR | 9.65 | 9.65 | 8.04 | 9.13 | 9.13 | +0.3 (+3.40%) | 22,849 |