Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 12.87 | 13.98 | 12.87 | 12.92 | 12.92 | -0.62 (-4.58%) | 26,595 |
21 Dec 2021 | INR | 13.54 | 14.96 | 13.54 | 13.54 | 13.54 | -0.71 (-4.98%) | 26,801 |
20 Dec 2021 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 3,493 |
17 Dec 2021 | INR | 15 | 15 | 15 | 15 | 15 | -0.78 (-4.94%) | 1,805 |
16 Dec 2021 | INR | 17.44 | 17.44 | 15.78 | 15.78 | 15.78 | -0.83 (-5.00%) | 11,072 |
15 Dec 2021 | INR | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | +0.79 (+4.99%) | 7,327 |
14 Dec 2021 | INR | 15.74 | 15.82 | 15.3 | 15.82 | 15.82 | +0.75 (+4.98%) | 14,261 |
13 Dec 2021 | INR | 15.07 | 15.07 | 13.8 | 15.07 | 15.07 | +0.71 (+4.94%) | 56,558 |
10 Dec 2021 | INR | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | +0.68 (+4.97%) | 488 |
9 Dec 2021 | INR | 13.68 | 13.68 | 13.37 | 13.68 | 13.68 | +0.65 (+4.99%) | 12,871 |
8 Dec 2021 | INR | 13.02 | 13.03 | 12.53 | 13.03 | 13.03 | +0.62 (+5.00%) | 16,390 |
7 Dec 2021 | INR | 12.1 | 12.41 | 11.82 | 12.41 | 12.41 | +0.59 (+4.99%) | 16,763 |
6 Dec 2021 | INR | 11.2 | 11.82 | 10.7 | 11.82 | 11.82 | +0.56 (+4.97%) | 22,824 |
3 Dec 2021 | INR | 11.2 | 12.3 | 11.2 | 11.26 | 11.26 | -0.52 (-4.41%) | 44,071 |
2 Dec 2021 | INR | 11.65 | 11.87 | 11.65 | 11.78 | 11.78 | -0.48 (-3.92%) | 32,710 |
1 Dec 2021 | INR | 12.26 | 12.33 | 12.26 | 12.26 | 12.26 | -0.64 (-4.96%) | 19,178 |
30 Nov 2021 | INR | 13.55 | 13.55 | 12.9 | 12.9 | 12.9 | -0.65 (-4.80%) | 15,207 |
29 Nov 2021 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.7 (-4.91%) | 2,996 |
28 Nov 2021 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 10,021 |
25 Nov 2021 | INR | 15 | 15 | 15 | 15 | 15 | -0.75 (-4.76%) | 5,843 |
24 Nov 2021 | INR | 15.8 | 15.8 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 4,509 |
23 Nov 2021 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 4,485 |
22 Nov 2021 | INR | 19.1 | 19.15 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 18,232 |
18 Nov 2021 | INR | 17.65 | 19.25 | 17.65 | 18.3 | 18.3 | -0.15 (-0.81%) | 304,936 |
17 Nov 2021 | INR | 18.7 | 18.7 | 17.3 | 18.45 | 18.45 | +0.6 (+3.36%) | 135,782 |
16 Nov 2021 | INR | 17.45 | 18.9 | 17.25 | 17.85 | 17.85 | -0.15 (-0.83%) | 378,785 |
15 Nov 2021 | INR | 18.15 | 19 | 17.2 | 18 | 18 | -0.1 (-0.55%) | 4,698 |
12 Nov 2021 | INR | 18.6 | 18.6 | 17.25 | 18.1 | 18.1 | +0.35 (+1.97%) | 2,085 |