Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 12.01 | 12.94 | 12 | 12.8 | 12.8 | +0.46 (+3.73%) | 10,624 |
1 Feb 2022 | INR | 13.43 | 13.43 | 12.25 | 12.34 | 12.34 | -0.53 (-4.12%) | 9,946 |
31 Jan 2022 | INR | 13.17 | 13.17 | 12 | 12.87 | 12.87 | +0.3 (+2.39%) | 10,492 |
28 Jan 2022 | INR | 13.3 | 13.49 | 12.43 | 12.57 | 12.57 | -0.51 (-3.90%) | 20,896 |
27 Jan 2022 | INR | 13.15 | 13.15 | 12.41 | 13.08 | 13.08 | +0.04 (+0.31%) | 11,978 |
25 Jan 2022 | INR | 12.9 | 13.24 | 12.2 | 13.04 | 13.04 | +0.43 (+3.41%) | 12,666 |
24 Jan 2022 | INR | 13.1 | 13.1 | 12.35 | 12.61 | 12.61 | -0.38 (-2.93%) | 7,546 |
21 Jan 2022 | INR | 13.3 | 13.3 | 12.48 | 12.99 | 12.99 | -0.14 (-1.07%) | 19,830 |
20 Jan 2022 | INR | 13.51 | 13.51 | 12.55 | 13.13 | 13.13 | +0.25 (+1.94%) | 11,780 |
19 Jan 2022 | INR | 13.52 | 13.52 | 12.8 | 12.88 | 12.88 | -0.2 (-1.53%) | 18,916 |
18 Jan 2022 | INR | 13.84 | 13.84 | 13 | 13.08 | 13.08 | -0.11 (-0.83%) | 37,854 |
17 Jan 2022 | INR | 14.15 | 14.15 | 13.05 | 13.19 | 13.19 | -0.31 (-2.30%) | 28,434 |
14 Jan 2022 | INR | 14.68 | 14.68 | 13.41 | 13.5 | 13.5 | -0.61 (-4.32%) | 44,677 |
13 Jan 2022 | INR | 14.98 | 14.98 | 13.86 | 14.11 | 14.11 | -0.26 (-1.81%) | 6,467 |
12 Jan 2022 | INR | 15.48 | 15.48 | 14.04 | 14.37 | 14.37 | -0.4 (-2.71%) | 69,963 |
11 Jan 2022 | INR | 14.1 | 15.25 | 14.1 | 14.77 | 14.77 | +0.09 (+0.61%) | 11,277 |
10 Jan 2022 | INR | 15.4 | 15.4 | 14.31 | 14.68 | 14.68 | -0.36 (-2.39%) | 19,361 |
7 Jan 2022 | INR | 15.4 | 15.4 | 14.25 | 15.04 | 15.04 | +0.17 (+1.14%) | 10,666 |
6 Jan 2022 | INR | 15 | 15 | 14.23 | 14.87 | 14.87 | -0.1 (-0.67%) | 21,994 |
5 Jan 2022 | INR | 15.4 | 15.4 | 14.18 | 14.97 | 14.97 | +0.05 (+0.34%) | 15,560 |
4 Jan 2022 | INR | 15.05 | 15.24 | 14.26 | 14.92 | 14.92 | -0.07 (-0.47%) | 22,104 |
3 Jan 2022 | INR | 14.56 | 15.27 | 14.1 | 14.99 | 14.99 | +0.43 (+2.95%) | 19,297 |
31 Dec 2021 | INR | 14 | 15.28 | 14 | 14.56 | 14.56 | -0.02 (-0.14%) | 12,587 |
30 Dec 2021 | INR | 14.55 | 16 | 14.54 | 14.58 | 14.58 | -0.72 (-4.71%) | 24,327 |
29 Dec 2021 | INR | 15.75 | 15.75 | 14.25 | 15.3 | 15.3 | +0.3 (+2%) | 23,354 |
28 Dec 2021 | INR | 15.64 | 15.64 | 14.16 | 15 | 15 | +0.1 (+0.67%) | 21,756 |
27 Dec 2021 | INR | 14.32 | 15 | 14.32 | 14.9 | 14.9 | -0.1 (-0.67%) | 3,617 |
24 Dec 2021 | INR | 15.6 | 15.6 | 14.55 | 15 | 15 | -0.29 (-1.90%) | 9,029 |
23 Dec 2021 | INR | 15.25 | 15.84 | 14.37 | 15.29 | 15.29 | +0.19 (+1.26%) | 25,189 |
22 Dec 2021 | INR | 14.57 | 15.85 | 14.35 | 15.1 | 15.1 | 0.0 (0.0%) | 5,642 |