Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 11.12 | 12.19 | 10.35 | 12.19 | 12.19 | +1.1 (+9.92%) | 698,582 |
2 Feb 2022 | INR | 11.31 | 11.59 | 10.85 | 11.09 | 11.09 | -0.35 (-3.06%) | 677,187 |
1 Feb 2022 | INR | 11.98 | 11.99 | 11.05 | 11.44 | 11.44 | -0.34 (-2.89%) | 579,648 |
31 Jan 2022 | INR | 12.5 | 13.25 | 11.6 | 11.78 | 11.78 | -0.37 (-3.05%) | 1,504,024 |
28 Jan 2022 | INR | 12.6 | 13.4 | 11.9 | 12.15 | 12.15 | -0.42 (-3.34%) | 1,000,589 |
27 Jan 2022 | INR | 12.75 | 13.45 | 12.3 | 12.57 | 12.57 | -0.14 (-1.10%) | 990,667 |
25 Jan 2022 | INR | 12.9 | 13.49 | 12.01 | 12.71 | 12.71 | +0.01 (+0.08%) | 1,011,060 |
24 Jan 2022 | INR | 13.11 | 13.75 | 12.1 | 12.7 | 12.7 | -0.73 (-5.44%) | 1,437,556 |
21 Jan 2022 | INR | 14.3 | 14.65 | 13.05 | 13.43 | 13.43 | -0.66 (-4.68%) | 6,325,932 |
20 Jan 2022 | INR | 14 | 15.26 | 12.55 | 14.09 | 14.09 | +0.21 (+1.51%) | 3,940,217 |
19 Jan 2022 | INR | 14.09 | 14.8 | 13.41 | 13.88 | 13.88 | +0.42 (+3.12%) | 6,589,031 |
18 Jan 2022 | INR | 14 | 14 | 13.05 | 13.46 | 13.46 | +0.73 (+5.73%) | 7,410,135 |
17 Jan 2022 | INR | 12.74 | 12.74 | 12.5 | 12.73 | 12.73 | +1.14 (+9.84%) | 10,868,753 |
14 Jan 2022 | INR | 11.88 | 12.04 | 11.35 | 11.59 | 11.59 | +0.12 (+1.05%) | 387,195 |
13 Jan 2022 | INR | 11.16 | 12.23 | 11.12 | 11.47 | 11.47 | -0.19 (-1.63%) | 166,658 |
12 Jan 2022 | INR | 12.7 | 12.87 | 11.65 | 11.66 | 11.66 | -0.6 (-4.89%) | 846,632 |
11 Jan 2022 | INR | 11.95 | 12.26 | 11.77 | 12.26 | 12.26 | +0.58 (+4.97%) | 611,926 |
10 Jan 2022 | INR | 11.59 | 11.68 | 11.01 | 11.68 | 11.68 | +0.55 (+4.94%) | 177,813 |
7 Jan 2022 | INR | 12.06 | 12.06 | 11.03 | 11.13 | 11.13 | -0.48 (-4.13%) | 255,856 |
6 Jan 2022 | INR | 10.65 | 11.77 | 10.65 | 11.61 | 11.61 | +0.4 (+3.57%) | 333,607 |
5 Jan 2022 | INR | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.58 (-4.92%) | 31,609 |
4 Jan 2022 | INR | 13.05 | 13.07 | 11.79 | 11.79 | 11.79 | -1.3 (-9.93%) | 356,058 |
3 Jan 2022 | INR | 11 | 13.09 | 11 | 13.09 | 13.09 | +2.18 (+19.98%) | 1,161,002 |
31 Dec 2021 | INR | 11.8 | 11.95 | 10.57 | 10.91 | 10.91 | -0.57 (-4.97%) | 93,464 |
30 Dec 2021 | INR | 12.03 | 12.03 | 11.33 | 11.48 | 11.48 | -0.17 (-1.46%) | 185,754 |
29 Dec 2021 | INR | 11.55 | 12.95 | 11.21 | 11.65 | 11.65 | +0.78 (+7.18%) | 348,638 |
28 Dec 2021 | INR | 9.39 | 10.87 | 9.13 | 10.87 | 10.87 | +1.81 (+19.98%) | 254,073 |
27 Dec 2021 | INR | 9.6 | 9.85 | 9 | 9.06 | 9.06 | -0.52 (-5.43%) | 57,757 |
24 Dec 2021 | INR | 9.88 | 9.88 | 9.49 | 9.58 | 9.58 | -0.24 (-2.44%) | 22,716 |
23 Dec 2021 | INR | 9.84 | 9.9 | 9.6 | 9.82 | 9.82 | +0.02 (+0.20%) | 90,980 |