Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 15.97 | 15.97 | 14.7 | 15.05 | 15.05 | +0.06 (+0.40%) | 11,419 |
21 Dec 2021 | INR | 15.4 | 15.4 | 14.4 | 14.99 | 14.99 | 0.0 (0.0%) | 10,046 |
20 Dec 2021 | INR | 15.6 | 15.75 | 14.41 | 14.99 | 14.99 | -0.6 (-3.85%) | 9,894 |
17 Dec 2021 | INR | 15.54 | 16.4 | 15.15 | 15.59 | 15.59 | -0.16 (-1.02%) | 11,695 |
16 Dec 2021 | INR | 14.9 | 15.99 | 14.9 | 15.75 | 15.75 | +0.58 (+3.82%) | 19,875 |
15 Dec 2021 | INR | 15.25 | 15.29 | 14.62 | 15.17 | 15.17 | -0.12 (-0.78%) | 7,097 |
14 Dec 2021 | INR | 15.37 | 16.35 | 15.02 | 15.29 | 15.29 | -0.08 (-0.52%) | 6,860 |
13 Dec 2021 | INR | 14.65 | 15.95 | 14.65 | 15.37 | 15.37 | +0.44 (+2.95%) | 8,904 |
10 Dec 2021 | INR | 16.29 | 16.29 | 14.6 | 14.93 | 14.93 | -0.19 (-1.26%) | 10,106 |
9 Dec 2021 | INR | 15.21 | 15.88 | 14.05 | 15.12 | 15.12 | -0.18 (-1.18%) | 12,068 |
8 Dec 2021 | INR | 15.35 | 15.5 | 14.5 | 15.3 | 15.3 | +0.43 (+2.89%) | 15,802 |
7 Dec 2021 | INR | 14.2 | 15.19 | 14.02 | 14.87 | 14.87 | +0.89 (+6.37%) | 8,968 |
6 Dec 2021 | INR | 13.21 | 14.22 | 13 | 13.98 | 13.98 | +0.43 (+3.17%) | 33,464 |
3 Dec 2021 | INR | 14 | 14.3 | 13.5 | 13.55 | 13.55 | -0.45 (-3.21%) | 10,222 |
2 Dec 2021 | INR | 13.45 | 14.3 | 13.45 | 14 | 14 | +0.21 (+1.52%) | 8,739 |
1 Dec 2021 | INR | 14.25 | 14.25 | 13.6 | 13.79 | 13.79 | -0.21 (-1.50%) | 13,168 |
30 Nov 2021 | INR | 14.4 | 14.4 | 13.6 | 14 | 14 | +0.15 (+1.08%) | 3,834 |
29 Nov 2021 | INR | 14.1 | 14.8 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 20,454 |
28 Nov 2021 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 14.95 | 15.35 | 14.5 | 14.55 | 14.55 | -0.1 (-0.68%) | 13,094 |
25 Nov 2021 | INR | 14.3 | 14.7 | 13.85 | 14.65 | 14.65 | +0.65 (+4.64%) | 23,434 |
24 Nov 2021 | INR | 14.65 | 14.65 | 13.65 | 14 | 14 | -0.35 (-2.44%) | 49,051 |
23 Nov 2021 | INR | 14.75 | 14.75 | 13.8 | 14.35 | 14.35 | -0.15 (-1.03%) | 33,398 |
22 Nov 2021 | INR | 15 | 15 | 14.2 | 14.5 | 14.5 | -0.05 (-0.34%) | 8,078 |
18 Nov 2021 | INR | 15.2 | 15.45 | 14.3 | 14.55 | 14.55 | -0.2 (-1.36%) | 17,624 |
17 Nov 2021 | INR | 14.95 | 15.15 | 14.25 | 14.75 | 14.75 | +0.1 (+0.68%) | 11,406 |
16 Nov 2021 | INR | 14.95 | 15.25 | 14.5 | 14.65 | 14.65 | 0.0 (0.0%) | 6,477 |
15 Nov 2021 | INR | 15 | 15.4 | 14.5 | 14.65 | 14.65 | -0.15 (-1.01%) | 7,249 |
12 Nov 2021 | INR | 15.25 | 15.7 | 14.5 | 14.8 | 14.8 | -0.45 (-2.95%) | 28,058 |