Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 16.58 | 17.4 | 16.5 | 17.01 | 17.01 | +0.43 (+2.59%) | 87,805 |
21 Dec 2021 | INR | 15.66 | 17 | 15.66 | 16.58 | 16.58 | +0.12 (+0.73%) | 76,517 |
20 Dec 2021 | INR | 17.49 | 17.49 | 16.15 | 16.46 | 16.46 | -0.54 (-3.18%) | 190,106 |
17 Dec 2021 | INR | 17.95 | 18.3 | 16.69 | 17 | 17 | -0.56 (-3.19%) | 284,056 |
16 Dec 2021 | INR | 17.98 | 17.99 | 16.65 | 17.56 | 17.56 | +0.23 (+1.33%) | 135,576 |
15 Dec 2021 | INR | 17 | 18.01 | 16.31 | 17.33 | 17.33 | +0.17 (+0.99%) | 301,928 |
14 Dec 2021 | INR | 18.48 | 18.6 | 16.84 | 17.16 | 17.16 | -0.56 (-3.16%) | 226,732 |
13 Dec 2021 | INR | 17.72 | 17.72 | 17 | 17.72 | 17.72 | +0.84 (+4.98%) | 93,449 |
10 Dec 2021 | INR | 16.35 | 16.88 | 15.9 | 16.88 | 16.88 | +0.8 (+4.98%) | 105,922 |
9 Dec 2021 | INR | 16.11 | 16.12 | 15.7 | 16.08 | 16.08 | +0.72 (+4.69%) | 160,156 |
8 Dec 2021 | INR | 15.3 | 15.92 | 15.01 | 15.36 | 15.36 | +0.19 (+1.25%) | 188,862 |
7 Dec 2021 | INR | 15.38 | 15.38 | 14.01 | 15.17 | 15.17 | +0.52 (+3.55%) | 152,599 |
6 Dec 2021 | INR | 14.5 | 14.65 | 14.5 | 14.65 | 14.65 | +0.69 (+4.94%) | 107,966 |
3 Dec 2021 | INR | 13.96 | 13.96 | 13.95 | 13.96 | 13.96 | +0.66 (+4.96%) | 211,088 |
2 Dec 2021 | INR | 13 | 13.3 | 12.11 | 13.3 | 13.3 | +0.63 (+4.97%) | 408,731 |
1 Dec 2021 | INR | 11.6 | 12.81 | 11.59 | 12.67 | 12.67 | +0.47 (+3.85%) | 182,574 |
30 Nov 2021 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | -0.64 (-4.98%) | 4,793 |
29 Nov 2021 | INR | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.67 (-4.96%) | 60,911 |
28 Nov 2021 | INR | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.71 (-4.99%) | 10,213 |
25 Nov 2021 | INR | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
24 Nov 2021 | INR | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
23 Nov 2021 | INR | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
22 Nov 2021 | INR | 14.34 | 14.35 | 13.7 | 14.22 | 14.22 | +0.55 (+4.02%) | 172,676 |
18 Nov 2021 | INR | 13.6 | 13.67 | 12.41 | 13.67 | 13.67 | +0.65 (+4.99%) | 181,590 |
17 Nov 2021 | INR | 12.65 | 13.02 | 11.9 | 13.02 | 13.02 | +0.62 (+5%) | 139,902 |
16 Nov 2021 | INR | 12.1 | 12.81 | 11.64 | 12.4 | 12.4 | +0.15 (+1.22%) | 110,535 |
15 Nov 2021 | INR | 12.5 | 12.7 | 11.7 | 12.25 | 12.25 | +0.15 (+1.24%) | 73,247 |
12 Nov 2021 | INR | 13.07 | 13.07 | 11.84 | 12.1 | 12.1 | -0.36 (-2.89%) | 193,485 |