Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 14.3 | 14.68 | 13.66 | 14.68 | 14.68 | +0.69 (+4.93%) | 770,519 |
2 Feb 2022 | INR | 13.7 | 13.99 | 13.6 | 13.99 | 13.99 | +0.66 (+4.95%) | 589,150 |
1 Feb 2022 | INR | 13.2 | 13.33 | 12.36 | 13.33 | 13.33 | +0.63 (+4.96%) | 619,374 |
31 Jan 2022 | INR | 12.96 | 13.28 | 12.32 | 12.7 | 12.7 | -0.26 (-2.01%) | 326,508 |
28 Jan 2022 | INR | 12.67 | 13.04 | 12.55 | 12.96 | 12.96 | +0.54 (+4.35%) | 272,281 |
27 Jan 2022 | INR | 12.27 | 13.34 | 12.12 | 12.42 | 12.42 | -0.33 (-2.59%) | 407,686 |
25 Jan 2022 | INR | 12.83 | 13.05 | 12.73 | 12.75 | 12.75 | -0.65 (-4.85%) | 541,731 |
24 Jan 2022 | INR | 13.52 | 13.79 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 413,627 |
21 Jan 2022 | INR | 14.79 | 14.9 | 14.1 | 14.1 | 14.1 | -0.74 (-4.99%) | 494,547 |
20 Jan 2022 | INR | 14.19 | 14.84 | 14.15 | 14.84 | 14.84 | +0.7 (+4.95%) | 452,248 |
19 Jan 2022 | INR | 15.19 | 15.19 | 13.91 | 14.14 | 14.14 | -0.43 (-2.95%) | 456,954 |
18 Jan 2022 | INR | 15.7 | 15.8 | 14.38 | 14.57 | 14.57 | -0.56 (-3.70%) | 1,396,308 |
17 Jan 2022 | INR | 15 | 15.13 | 14.86 | 15.13 | 15.13 | +0.72 (+5.00%) | 705,005 |
14 Jan 2022 | INR | 14 | 14.41 | 13.73 | 14.41 | 14.41 | +0.68 (+4.95%) | 866,957 |
13 Jan 2022 | INR | 13.45 | 13.73 | 12.61 | 13.73 | 13.73 | +0.65 (+4.97%) | 1,100,522 |
12 Jan 2022 | INR | 12.7 | 13.08 | 11.84 | 13.08 | 13.08 | +0.62 (+4.98%) | 761,501 |
11 Jan 2022 | INR | 13.33 | 13.5 | 12.36 | 12.46 | 12.46 | -0.54 (-4.15%) | 339,408 |
10 Jan 2022 | INR | 12.37 | 13.6 | 12.37 | 13 | 13 | 0.0 (0.0%) | 504,323 |
7 Jan 2022 | INR | 13.68 | 13.68 | 12.75 | 13 | 13 | -0.03 (-0.23%) | 1,318,783 |
6 Jan 2022 | INR | 11.89 | 13.03 | 11.81 | 13.03 | 13.03 | +0.62 (+5.00%) | 712,432 |
5 Jan 2022 | INR | 12.41 | 12.5 | 12.41 | 12.41 | 12.41 | -0.65 (-4.98%) | 166,322 |
4 Jan 2022 | INR | 14.42 | 14.42 | 13.06 | 13.06 | 13.06 | -0.68 (-4.95%) | 988,390 |
3 Jan 2022 | INR | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | +0.65 (+4.97%) | 378,981 |
31 Dec 2021 | INR | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | +0.62 (+4.97%) | 332,724 |
30 Dec 2021 | INR | 12.45 | 12.47 | 12.05 | 12.47 | 12.47 | +0.59 (+4.97%) | 427,927 |
29 Dec 2021 | INR | 11.75 | 11.88 | 11.6 | 11.88 | 11.88 | +0.56 (+4.95%) | 426,241 |
28 Dec 2021 | INR | 11.05 | 11.32 | 11 | 11.32 | 11.32 | +0.53 (+4.91%) | 130,799 |
27 Dec 2021 | INR | 10.25 | 10.79 | 10.22 | 10.79 | 10.79 | +0.51 (+4.96%) | 281,739 |
24 Dec 2021 | INR | 10.83 | 10.99 | 10.22 | 10.28 | 10.28 | -0.47 (-4.37%) | 496,450 |
23 Dec 2021 | INR | 11.18 | 11.18 | 10.6 | 10.75 | 10.75 | -0.04 (-0.37%) | 83,092 |