Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 16 | 16.29 | 15.3 | 15.42 | 15.42 | -0.2 (-1.28%) | 206,743 |
17 Mar 2022 | INR | 15.12 | 15.9 | 15.12 | 15.62 | 15.62 | +0.5 (+3.31%) | 315,541 |
16 Mar 2022 | INR | 14.75 | 15.94 | 14.46 | 15.12 | 15.12 | +0.51 (+3.49%) | 355,556 |
15 Mar 2022 | INR | 14.2 | 15.5 | 14.04 | 14.61 | 14.61 | +0.74 (+5.34%) | 209,564 |
14 Mar 2022 | INR | 14.4 | 14.5 | 13.6 | 13.87 | 13.87 | -0.21 (-1.49%) | 101,820 |
11 Mar 2022 | INR | 13.29 | 14.38 | 13.26 | 14.08 | 14.08 | +0.88 (+6.67%) | 113,203 |
10 Mar 2022 | INR | 13.5 | 13.85 | 13.1 | 13.2 | 13.2 | +0.18 (+1.38%) | 46,870 |
9 Mar 2022 | INR | 12.92 | 13.2 | 12.86 | 13.02 | 13.02 | +0.25 (+1.96%) | 26,909 |
8 Mar 2022 | INR | 12.64 | 12.9 | 12.35 | 12.77 | 12.77 | +0.2 (+1.59%) | 49,511 |
7 Mar 2022 | INR | 12.5 | 12.94 | 12.04 | 12.57 | 12.57 | -0.25 (-1.95%) | 48,300 |
4 Mar 2022 | INR | 12.55 | 13.4 | 12.55 | 12.82 | 12.82 | -0.22 (-1.69%) | 37,190 |
3 Mar 2022 | INR | 13.5 | 13.6 | 12.83 | 13.04 | 13.04 | -0.13 (-0.99%) | 49,622 |
2 Mar 2022 | INR | 12.8 | 13.76 | 12.55 | 13.17 | 13.17 | +0.38 (+2.97%) | 74,183 |
28 Feb 2022 | INR | 12.15 | 13.3 | 12.15 | 12.79 | 12.79 | +0.19 (+1.51%) | 107,989 |
25 Feb 2022 | INR | 13.24 | 13.5 | 12.2 | 12.6 | 12.6 | +0.53 (+4.39%) | 80,120 |
24 Feb 2022 | INR | 12.6 | 13.29 | 11.8 | 12.07 | 12.07 | -1.64 (-11.96%) | 183,831 |
23 Feb 2022 | INR | 12.76 | 13.88 | 12.76 | 13.71 | 13.71 | +0.41 (+3.08%) | 34,501 |
22 Feb 2022 | INR | 12.55 | 13.7 | 12.55 | 13.3 | 13.3 | -0.4 (-2.92%) | 102,963 |
21 Feb 2022 | INR | 13.35 | 14.4 | 13.35 | 13.7 | 13.7 | -0.55 (-3.86%) | 54,547 |
18 Feb 2022 | INR | 15 | 15 | 14.11 | 14.25 | 14.25 | -0.7 (-4.68%) | 33,619 |
17 Feb 2022 | INR | 13 | 15.25 | 13 | 14.95 | 14.95 | +0.19 (+1.29%) | 102,729 |
16 Feb 2022 | INR | 14.74 | 15.4 | 14.5 | 14.76 | 14.76 | -0.09 (-0.61%) | 109,361 |
15 Feb 2022 | INR | 14.95 | 15.57 | 12.81 | 14.85 | 14.85 | +0.45 (+3.13%) | 214,033 |
14 Feb 2022 | INR | 15 | 15.32 | 13.75 | 14.4 | 14.4 | -1.4 (-8.86%) | 170,224 |
11 Feb 2022 | INR | 15.79 | 16.42 | 15.43 | 15.8 | 15.8 | -0.01 (-0.06%) | 194,286 |
10 Feb 2022 | INR | 15.3 | 15.92 | 14.9 | 15.81 | 15.81 | +0.57 (+3.74%) | 51,236 |
9 Feb 2022 | INR | 15.6 | 16.05 | 15.12 | 15.24 | 15.24 | -0.54 (-3.42%) | 115,753 |
8 Feb 2022 | INR | 15.35 | 16.2 | 14.3 | 15.78 | 15.78 | +0.2 (+1.28%) | 393,767 |
7 Feb 2022 | INR | 15.69 | 16.15 | 15.3 | 15.58 | 15.58 | +0.38 (+2.50%) | 327,694 |
4 Feb 2022 | INR | 14.96 | 15.76 | 14.5 | 15.2 | 15.2 | +0.32 (+2.15%) | 297,278 |