Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 12 | 12.35 | 11.44 | 11.52 | 11.52 | -0.52 (-4.32%) | 126,853 |
2 Feb 2022 | INR | 12.65 | 12.65 | 11.52 | 12.04 | 12.04 | -0.02 (-0.17%) | 51,944 |
1 Feb 2022 | INR | 12.69 | 13.19 | 12.06 | 12.06 | 12.06 | -0.63 (-4.96%) | 83,852 |
31 Jan 2022 | INR | 13.89 | 13.89 | 12.68 | 12.69 | 12.69 | -0.65 (-4.87%) | 140,266 |
28 Jan 2022 | INR | 12.68 | 13.34 | 12.68 | 13.34 | 13.34 | +0.63 (+4.96%) | 92,302 |
27 Jan 2022 | INR | 12.68 | 13.95 | 12.68 | 12.71 | 12.71 | -0.63 (-4.72%) | 144,051 |
25 Jan 2022 | INR | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.7 (-4.99%) | 26,460 |
24 Jan 2022 | INR | 15.49 | 15.5 | 14.04 | 14.04 | 14.04 | -0.73 (-4.94%) | 183,481 |
21 Jan 2022 | INR | 14.77 | 14.77 | 14.35 | 14.77 | 14.77 | +0.7 (+4.98%) | 95,959 |
20 Jan 2022 | INR | 12.73 | 14.07 | 12.73 | 14.07 | 14.07 | +0.67 (+5%) | 396,353 |
19 Jan 2022 | INR | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 37,621 |
18 Jan 2022 | INR | 14.3 | 14.55 | 14.1 | 14.1 | 14.1 | -0.74 (-4.99%) | 81,114 |
17 Jan 2022 | INR | 15.5 | 15.5 | 14.84 | 14.84 | 14.84 | -0.78 (-4.99%) | 84,487 |
14 Jan 2022 | INR | 15.62 | 15.95 | 15.62 | 15.62 | 15.62 | -0.82 (-4.99%) | 453,341 |
13 Jan 2022 | INR | 16.44 | 16.9 | 16.44 | 16.44 | 16.44 | -0.86 (-4.97%) | 63,869 |
12 Jan 2022 | INR | 19.12 | 19.12 | 17.3 | 17.3 | 17.3 | -0.91 (-5.00%) | 190,540 |
11 Jan 2022 | INR | 18.2 | 18.21 | 18.15 | 18.21 | 18.21 | +0.86 (+4.96%) | 50,567 |
10 Jan 2022 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.82 (+4.96%) | 35,720 |
7 Jan 2022 | INR | 16.4 | 16.53 | 16.1 | 16.53 | 16.53 | +0.78 (+4.95%) | 63,075 |
6 Jan 2022 | INR | 15.58 | 15.78 | 14.28 | 15.75 | 15.75 | +0.72 (+4.79%) | 449,715 |
5 Jan 2022 | INR | 15.04 | 15.04 | 15 | 15.03 | 15.03 | +0.7 (+4.88%) | 118,448 |
4 Jan 2022 | INR | 14.33 | 14.33 | 13.05 | 14.33 | 14.33 | +0.68 (+4.98%) | 184,108 |
3 Jan 2022 | INR | 12.6 | 13.65 | 12.5 | 13.65 | 13.65 | +0.65 (+5%) | 182,648 |
31 Dec 2021 | INR | 13.04 | 13.05 | 12.75 | 13 | 13 | +0.57 (+4.59%) | 136,852 |
30 Dec 2021 | INR | 12.41 | 12.43 | 12.05 | 12.43 | 12.43 | +0.59 (+4.98%) | 131,041 |
29 Dec 2021 | INR | 11.78 | 11.84 | 11.75 | 11.84 | 11.84 | +0.56 (+4.96%) | 34,420 |
28 Dec 2021 | INR | 11.17 | 11.28 | 11.17 | 11.28 | 11.28 | +0.53 (+4.93%) | 52,643 |
27 Dec 2021 | INR | 10.6 | 10.75 | 9.75 | 10.75 | 10.75 | +0.51 (+4.98%) | 222,567 |
24 Dec 2021 | INR | 9.96 | 10.24 | 9.96 | 10.24 | 10.24 | +0.48 (+4.92%) | 216,611 |
23 Dec 2021 | INR | 9.65 | 9.79 | 9.4 | 9.76 | 9.76 | +0.43 (+4.61%) | 139,040 |