Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +0.71 (+4.93%) | 302,665 |
21 Dec 2021 | INR | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | +0.68 (+4.96%) | 404,004 |
20 Dec 2021 | INR | 13.71 | 13.71 | 13.06 | 13.71 | 13.71 | +0.65 (+4.98%) | 781,568 |
17 Dec 2021 | INR | 12 | 13.06 | 11.82 | 13.06 | 13.06 | +0.62 (+4.98%) | 2,099,159 |
16 Dec 2021 | INR | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | +0.59 (+4.98%) | 87,653 |
15 Dec 2021 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | +0.56 (+4.96%) | 113,656 |
14 Dec 2021 | INR | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | +0.53 (+4.93%) | 86,240 |
13 Dec 2021 | INR | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | +0.51 (+4.98%) | 66,645 |
10 Dec 2021 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.48 (+4.91%) | 78,628 |
9 Dec 2021 | INR | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | +0.46 (+4.94%) | 90,399 |
8 Dec 2021 | INR | 9.31 | 9.31 | 9 | 9.31 | 9.31 | +0.44 (+4.96%) | 155,203 |
7 Dec 2021 | INR | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | +0.42 (+4.97%) | 502,182 |
6 Dec 2021 | INR | 8.44 | 8.45 | 8.2 | 8.45 | 8.45 | +0.4 (+4.97%) | 181,323 |
3 Dec 2021 | INR | 8.66 | 8.66 | 7.9 | 8.05 | 8.05 | -0.23 (-2.78%) | 85,781 |
2 Dec 2021 | INR | 8.45 | 8.47 | 7.86 | 8.28 | 8.28 | +0.04 (+0.49%) | 34,760 |
1 Dec 2021 | INR | 7.78 | 8.54 | 7.78 | 8.24 | 8.24 | +0.08 (+0.98%) | 34,942 |
30 Nov 2021 | INR | 7.76 | 8.48 | 7.76 | 8.16 | 8.16 | +0.02 (+0.25%) | 43,696 |
29 Nov 2021 | INR | 8.4 | 8.55 | 8.13 | 8.14 | 8.14 | -0.41 (-4.80%) | 51,075 |
28 Nov 2021 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 9.17 | 9.17 | 8.54 | 8.55 | 8.55 | -0.43 (-4.79%) | 109,512 |
25 Nov 2021 | INR | 9.1 | 9.1 | 8.52 | 8.98 | 8.98 | +0.15 (+1.70%) | 82,922 |
24 Nov 2021 | INR | 8.86 | 8.86 | 8.46 | 8.83 | 8.83 | +0.29 (+3.40%) | 110,921 |
23 Nov 2021 | INR | 8.87 | 8.87 | 8.3 | 8.54 | 8.54 | +0.02 (+0.23%) | 78,282 |
22 Nov 2021 | INR | 8.75 | 9 | 8.5 | 8.52 | 8.52 | -0.41 (-4.59%) | 84,213 |
18 Nov 2021 | INR | 9.2 | 9.43 | 8.77 | 8.93 | 8.93 | -0.11 (-1.22%) | 52,678 |
17 Nov 2021 | INR | 8.65 | 9.24 | 8.65 | 9.04 | 9.04 | +0.23 (+2.61%) | 75,631 |
16 Nov 2021 | INR | 8.5 | 8.99 | 8.2 | 8.81 | 8.81 | +0.18 (+2.09%) | 45,755 |
15 Nov 2021 | INR | 9.05 | 9.05 | 8.41 | 8.63 | 8.63 | -0.22 (-2.49%) | 33,670 |
12 Nov 2021 | INR | 9.5 | 9.5 | 8.74 | 8.85 | 8.85 | -0.35 (-3.80%) | 157,278 |