Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 10.32 | 11.19 | 10.32 | 11.09 | 1.109 | +0.4 (+3.74%) | 1,604 |
2 Feb 2022 | INR | 10.58 | 11.58 | 10.58 | 10.69 | 1.069 | -0.36 (-3.26%) | 27,066 |
1 Feb 2022 | INR | 10.7 | 11.17 | 10.65 | 11.05 | 1.105 | -0.12 (-1.07%) | 3,564 |
31 Jan 2022 | INR | 11.2 | 11.25 | 10.31 | 11.17 | 1.117 | +0.38 (+3.52%) | 2,339 |
28 Jan 2022 | INR | 11.2 | 11.2 | 10.45 | 10.79 | 1.079 | -0.2 (-1.82%) | 9,359 |
27 Jan 2022 | INR | 11 | 11 | 10.51 | 10.99 | 1.099 | +0.09 (+0.83%) | 6,057 |
25 Jan 2022 | INR | 10.7 | 11.2 | 10.56 | 10.9 | 1.09 | -0.17 (-1.54%) | 3,587 |
24 Jan 2022 | INR | 11.34 | 11.35 | 10.65 | 11.07 | 1.107 | -0.12 (-1.07%) | 9,163 |
21 Jan 2022 | INR | 11.76 | 11.76 | 10.77 | 11.19 | 1.119 | -0.02 (-0.18%) | 6,711 |
20 Jan 2022 | INR | 11.85 | 12.11 | 11.02 | 11.21 | 1.121 | -0.33 (-2.86%) | 9,290 |
19 Jan 2022 | INR | 11.8 | 12.1 | 10.96 | 11.54 | 1.154 | +0.01 (+0.09%) | 9,002 |
18 Jan 2022 | INR | 11.45 | 12.65 | 11.45 | 11.53 | 1.153 | -0.52 (-4.32%) | 23,446 |
17 Jan 2022 | INR | 12.4 | 12.75 | 11.55 | 12.05 | 1.205 | -0.1 (-0.82%) | 10,178 |
14 Jan 2022 | INR | 11.85 | 12.15 | 11.85 | 12.15 | 1.215 | +0.57 (+4.92%) | 4,326 |
13 Jan 2022 | INR | 11.8 | 11.8 | 11.5 | 11.58 | 1.158 | +0.02 (+0.17%) | 1,998 |
12 Jan 2022 | INR | 12.12 | 12.12 | 11.1 | 11.56 | 1.156 | +0.01 (+0.09%) | 4,562 |
11 Jan 2022 | INR | 11.55 | 11.55 | 10.46 | 11.55 | 1.155 | +0.55 (+5.00%) | 5,341 |
10 Jan 2022 | INR | 11 | 11 | 11 | 11 | 1.1 | +0.52 (+4.96%) | 2,633 |
7 Jan 2022 | INR | 10.48 | 10.48 | 10.48 | 10.48 | 1.048 | 0.0 (0.0%) | 2,192 |
6 Jan 2022 | INR | 9.56 | 10.48 | 9.56 | 10.48 | 1.048 | +0.49 (+4.90%) | 3,703 |
5 Jan 2022 | INR | 9.52 | 9.99 | 9.51 | 9.99 | 0.999 | +0.47 (+4.94%) | 6,080 |
4 Jan 2022 | INR | 9.52 | 9.52 | 9.52 | 9.52 | 0.952 | 0.0 (0.0%) | 367 |
3 Jan 2022 | INR | 9.52 | 9.52 | 9.52 | 9.52 | 0.952 | 0.0 (0.0%) | 1 |
31 Dec 2021 | INR | 9.52 | 9.52 | 9.52 | 9.52 | 0.952 | 0.0 (0.0%) | 152 |
30 Dec 2021 | INR | 9.1 | 9.52 | 9.1 | 9.52 | 0.952 | +0.45 (+4.96%) | 1,454 |
29 Dec 2021 | INR | 9.07 | 9.07 | 9.07 | 9.07 | 0.907 | +0.42 (+4.86%) | 473 |
28 Dec 2021 | INR | 9.1 | 9.1 | 8.65 | 8.65 | 0.865 | -0.45 (-4.95%) | 1,809 |
27 Dec 2021 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 0.91 | 0.0 (0.0%) | 3,513 |
24 Dec 2021 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 0.91 | -0.47 (-4.91%) | 24 |
23 Dec 2021 | INR | 10.07 | 10.07 | 9.57 | 9.57 | 0.957 | -0.5 (-4.97%) | 628 |