Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 11.9 | 11.99 | 11.35 | 11.63 | 5.815 | +0.03 (+0.26%) | 765,996 |
2 Feb 2022 | INR | 11.05 | 11.6 | 10.7 | 11.6 | 5.8 | +0.55 (+4.98%) | 708,864 |
1 Feb 2022 | INR | 11.3 | 11.3 | 10.91 | 11.05 | 5.525 | -0.17 (-1.52%) | 239,624 |
31 Jan 2022 | INR | 11.6 | 11.89 | 11.15 | 11.22 | 5.61 | -0.23 (-2.01%) | 174,101 |
28 Jan 2022 | INR | 11.32 | 11.86 | 11.32 | 11.45 | 5.725 | -0.13 (-1.12%) | 116,387 |
27 Jan 2022 | INR | 11.6 | 12.1 | 11.2 | 11.58 | 5.79 | -0.06 (-0.52%) | 141,769 |
25 Jan 2022 | INR | 11.4 | 11.7 | 10.61 | 11.64 | 5.82 | +0.49 (+4.39%) | 255,899 |
24 Jan 2022 | INR | 11.8 | 11.8 | 11 | 11.15 | 5.575 | -0.42 (-3.63%) | 399,699 |
21 Jan 2022 | INR | 11.97 | 11.97 | 11.2 | 11.57 | 5.785 | -0.2 (-1.70%) | 212,807 |
20 Jan 2022 | INR | 11.99 | 11.99 | 11.66 | 11.77 | 5.885 | -0.14 (-1.18%) | 164,316 |
19 Jan 2022 | INR | 11.78 | 12 | 11.5 | 11.91 | 5.955 | +0.13 (+1.10%) | 303,489 |
18 Jan 2022 | INR | 12.08 | 12.08 | 11.64 | 11.78 | 5.89 | -0.29 (-2.40%) | 365,016 |
17 Jan 2022 | INR | 12.13 | 12.13 | 11.95 | 12.07 | 6.035 | +0.12 (+1.00%) | 323,784 |
14 Jan 2022 | INR | 12.4 | 12.4 | 11.45 | 11.95 | 5.975 | +0.09 (+0.76%) | 327,189 |
13 Jan 2022 | INR | 12 | 12.45 | 11.8 | 11.86 | 5.93 | -0.14 (-1.17%) | 381,732 |
12 Jan 2022 | INR | 12.79 | 12.79 | 11.8 | 12 | 6 | -0.2 (-1.64%) | 760,242 |
11 Jan 2022 | INR | 12.5 | 12.85 | 12.06 | 12.2 | 6.1 | -0.24 (-1.93%) | 772,025 |
10 Jan 2022 | INR | 12.27 | 12.48 | 11.75 | 12.44 | 6.22 | +0.17 (+1.39%) | 592,466 |
7 Jan 2022 | INR | 12.39 | 12.85 | 12 | 12.27 | 6.135 | -0.12 (-0.97%) | 1,301,159 |
6 Jan 2022 | INR | 12.5 | 12.9 | 12.39 | 12.39 | 6.195 | -0.65 (-4.98%) | 1,851,576 |
5 Jan 2022 | INR | 14 | 14.24 | 13.04 | 13.04 | 6.52 | -0.68 (-4.96%) | 2,041,320 |
4 Jan 2022 | INR | 13.72 | 13.72 | 13 | 13.72 | 6.86 | +1.24 (+9.94%) | 4,029,453 |
3 Jan 2022 | INR | 11.45 | 12.48 | 11.45 | 12.48 | 6.24 | +1.13 (+9.96%) | 2,254,331 |
31 Dec 2021 | INR | 10.35 | 11.35 | 10.1 | 11.35 | 5.675 | +1 (+9.66%) | 4,419,051 |
30 Dec 2021 | INR | 10.5 | 11 | 9.75 | 10.35 | 5.175 | +0.1 (+0.98%) | 4,396,037 |
29 Dec 2021 | INR | 13.25 | 13.25 | 9.7 | 10.25 | 5.125 | -1.8 (-14.94%) | 5,387,700 |
28 Dec 2021 | INR | 15 | 15 | 12 | 12.05 | 6.025 | -2.9 (-19.40%) | 6,723,035 |
27 Dec 2021 | INR | 15.35 | 16.8 | 14.85 | 14.95 | 7.475 | -0.1 (-0.66%) | 2,438,288 |
24 Dec 2021 | INR | 15.5 | 15.5 | 14.95 | 15.05 | 7.525 | -0.15 (-0.99%) | 358,982 |
23 Dec 2021 | INR | 15.3 | 15.7 | 14.95 | 15.2 | 7.6 | +0.15 (+1.00%) | 725,451 |