Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 14.38 | 14.58 | 13.2 | 14.58 | 14.58 | +0.69 (+4.97%) | 261,946 |
2 Feb 2022 | INR | 13.6 | 13.89 | 12.75 | 13.89 | 13.89 | +0.66 (+4.99%) | 221,437 |
1 Feb 2022 | INR | 13.19 | 13.23 | 12.7 | 13.23 | 13.23 | +0.63 (+5%) | 138,730 |
31 Jan 2022 | INR | 12.45 | 12.6 | 12.45 | 12.6 | 12.6 | +0.6 (+5%) | 32,421 |
28 Jan 2022 | INR | 11.41 | 12 | 11.39 | 12 | 12 | +0.57 (+4.99%) | 28,786 |
27 Jan 2022 | INR | 11.41 | 11.89 | 11.41 | 11.43 | 11.43 | -0.58 (-4.83%) | 60,329 |
25 Jan 2022 | INR | 12.01 | 12.4 | 12.01 | 12.01 | 12.01 | -0.63 (-4.98%) | 59,670 |
24 Jan 2022 | INR | 12.65 | 13.25 | 12.64 | 12.64 | 12.64 | -0.66 (-4.96%) | 33,010 |
21 Jan 2022 | INR | 14.45 | 14.45 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 84,376 |
20 Jan 2022 | INR | 13.45 | 14.05 | 13.06 | 14 | 14 | +0.4 (+2.94%) | 97,844 |
19 Jan 2022 | INR | 13.99 | 13.99 | 13.6 | 13.6 | 13.6 | -0.71 (-4.96%) | 152,058 |
18 Jan 2022 | INR | 15.59 | 15.81 | 14.31 | 14.31 | 14.31 | -0.75 (-4.98%) | 108,894 |
17 Jan 2022 | INR | 15.4 | 15.4 | 14.9 | 15.06 | 15.06 | +0.11 (+0.74%) | 121,417 |
14 Jan 2022 | INR | 13.96 | 15.27 | 13.95 | 14.95 | 14.95 | +0.27 (+1.84%) | 167,964 |
13 Jan 2022 | INR | 15.45 | 15.45 | 14.68 | 14.68 | 14.68 | -0.77 (-4.98%) | 97,737 |
12 Jan 2022 | INR | 16.4 | 16.68 | 15.11 | 15.45 | 15.45 | -0.45 (-2.83%) | 590,353 |
11 Jan 2022 | INR | 15.9 | 15.9 | 14.71 | 15.9 | 15.9 | +0.75 (+4.95%) | 689,280 |
10 Jan 2022 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | +0.72 (+4.99%) | 211,090 |
7 Jan 2022 | INR | 14.35 | 14.43 | 14 | 14.43 | 14.43 | +0.68 (+4.95%) | 532,247 |
6 Jan 2022 | INR | 13.3 | 13.75 | 12.53 | 13.75 | 13.75 | +0.65 (+4.96%) | 213,600 |
5 Jan 2022 | INR | 13.9 | 13.9 | 12.8 | 13.1 | 13.1 | -0.32 (-2.38%) | 173,280 |
4 Jan 2022 | INR | 13.54 | 13.54 | 12.26 | 13.42 | 13.42 | +0.52 (+4.03%) | 651,394 |
3 Jan 2022 | INR | 12.8 | 12.9 | 12.8 | 12.9 | 12.9 | +0.61 (+4.96%) | 104,202 |
31 Dec 2021 | INR | 11.65 | 12.29 | 10.56 | 12.29 | 12.29 | +1.11 (+9.93%) | 297,563 |
30 Dec 2021 | INR | 10.99 | 11.18 | 10.99 | 11.18 | 11.18 | +1.01 (+9.93%) | 313,007 |
29 Dec 2021 | INR | 9.6 | 10.17 | 9.6 | 10.17 | 10.17 | +0.92 (+9.95%) | 190,652 |
28 Dec 2021 | INR | 9.12 | 9.45 | 9.08 | 9.25 | 9.25 | +0.18 (+1.98%) | 59,341 |
27 Dec 2021 | INR | 9.7 | 9.7 | 8.75 | 9.07 | 9.07 | -0.04 (-0.44%) | 59,173 |
24 Dec 2021 | INR | 9.35 | 9.5 | 9.03 | 9.11 | 9.11 | -0.12 (-1.30%) | 67,230 |
23 Dec 2021 | INR | 9.5 | 9.53 | 9.05 | 9.23 | 9.23 | +0.08 (+0.87%) | 91,237 |