Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 16.79 | 18.49 | 16.79 | 17.69 | 17.69 | +1.27 (+7.73%) | 735,186 |
21 Dec 2021 | INR | 15 | 17.55 | 15 | 16.42 | 16.42 | +1.79 (+12.24%) | 444,720 |
20 Dec 2021 | INR | 15.49 | 15.5 | 14 | 14.63 | 14.63 | -0.98 (-6.28%) | 164,609 |
17 Dec 2021 | INR | 15.7 | 16.5 | 15.05 | 15.61 | 15.61 | +0.23 (+1.50%) | 262,417 |
16 Dec 2021 | INR | 16.35 | 16.9 | 15.22 | 15.38 | 15.38 | -0.72 (-4.47%) | 203,454 |
15 Dec 2021 | INR | 14.99 | 17 | 14.99 | 16.1 | 16.1 | +1.44 (+9.82%) | 1,056,997 |
14 Dec 2021 | INR | 12.9 | 15.13 | 12.3 | 14.66 | 14.66 | +2.05 (+16.26%) | 749,971 |
13 Dec 2021 | INR | 12.95 | 13.1 | 12.26 | 12.61 | 12.61 | -0.15 (-1.18%) | 68,877 |
10 Dec 2021 | INR | 12.89 | 12.9 | 12.5 | 12.76 | 12.76 | +0.12 (+0.95%) | 28,956 |
9 Dec 2021 | INR | 12.95 | 12.95 | 12.51 | 12.64 | 12.64 | -0.09 (-0.71%) | 31,672 |
8 Dec 2021 | INR | 12.6 | 12.8 | 12.31 | 12.73 | 12.73 | +0.46 (+3.75%) | 55,777 |
7 Dec 2021 | INR | 12.29 | 12.5 | 12.05 | 12.27 | 12.27 | +0.26 (+2.16%) | 35,212 |
6 Dec 2021 | INR | 11.8 | 12.67 | 11.8 | 12.01 | 12.01 | -0.35 (-2.83%) | 95,348 |
3 Dec 2021 | INR | 12.8 | 12.98 | 12.2 | 12.36 | 12.36 | -0.1 (-0.80%) | 51,984 |
2 Dec 2021 | INR | 12.44 | 12.84 | 11.81 | 12.46 | 12.46 | +0.44 (+3.66%) | 59,181 |
1 Dec 2021 | INR | 11.5 | 12.48 | 11.5 | 12.02 | 12.02 | -0.03 (-0.25%) | 14,050 |
30 Nov 2021 | INR | 11.6 | 12.55 | 11.6 | 12.05 | 12.05 | +0.45 (+3.88%) | 55,293 |
29 Nov 2021 | INR | 12.94 | 12.94 | 11.2 | 11.6 | 11.6 | -0.8 (-6.45%) | 102,579 |
28 Nov 2021 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 12.99 | 12.99 | 10.65 | 12.4 | 12.4 | -0.39 (-3.05%) | 53,140 |
25 Nov 2021 | INR | 12.9 | 13 | 12.62 | 12.79 | 12.79 | +0.17 (+1.35%) | 27,881 |
24 Nov 2021 | INR | 12.99 | 12.99 | 12.36 | 12.62 | 12.62 | +0.06 (+0.48%) | 42,052 |
23 Nov 2021 | INR | 12.15 | 13.15 | 12.15 | 12.56 | 12.56 | -0.01 (-0.08%) | 57,077 |
22 Nov 2021 | INR | 13.58 | 13.58 | 12.5 | 12.57 | 12.57 | -0.52 (-3.97%) | 63,599 |
18 Nov 2021 | INR | 13.5 | 13.67 | 12.7 | 13.09 | 13.09 | -0.15 (-1.13%) | 79,729 |
17 Nov 2021 | INR | 13.38 | 13.88 | 13.2 | 13.24 | 13.24 | -0.1 (-0.75%) | 61,250 |
16 Nov 2021 | INR | 13.28 | 13.63 | 13.12 | 13.34 | 13.34 | +0.06 (+0.45%) | 49,275 |
15 Nov 2021 | INR | 14.01 | 14.01 | 13.18 | 13.28 | 13.28 | -0.28 (-2.06%) | 16,523 |
12 Nov 2021 | INR | 13.8 | 13.99 | 13.5 | 13.56 | 13.56 | -0.23 (-1.67%) | 32,214 |