Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 12.92 | 13.84 | 12.84 | 12.84 | 12.84 | -0.67 (-4.96%) | 3,834,579 |
20 Dec 2021 | INR | 13.55 | 13.76 | 13.51 | 13.51 | 13.51 | -0.71 (-4.99%) | 379,551 |
17 Dec 2021 | INR | 14.99 | 15.2 | 13.8 | 14.22 | 14.22 | -0.3 (-2.07%) | 8,841,356 |
16 Dec 2021 | INR | 14.52 | 14.52 | 13.14 | 14.52 | 14.52 | +0.69 (+4.99%) | 17,150,047 |
15 Dec 2021 | INR | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | +0.65 (+4.93%) | 435,685 |
14 Dec 2021 | INR | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | +0.62 (+4.94%) | 572,874 |
13 Dec 2021 | INR | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | +0.59 (+4.93%) | 661,870 |
10 Dec 2021 | INR | 11.8 | 12.18 | 11.06 | 11.97 | 11.97 | +0.33 (+2.84%) | 4,409,547 |
9 Dec 2021 | INR | 10.54 | 11.64 | 10.54 | 11.64 | 11.64 | +0.55 (+4.96%) | 8,103,109 |
8 Dec 2021 | INR | 11.1 | 11.31 | 11.09 | 11.09 | 11.09 | -0.58 (-4.97%) | 1,835,463 |
7 Dec 2021 | INR | 12.5 | 12.79 | 11.67 | 11.67 | 11.67 | -0.61 (-4.97%) | 6,576,018 |
6 Dec 2021 | INR | 11.27 | 12.4 | 11.27 | 12.28 | 12.28 | +0.42 (+3.54%) | 27,304,302 |
3 Dec 2021 | INR | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.62 (-4.97%) | 96,313 |
2 Dec 2021 | INR | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.65 (-4.95%) | 103,761 |
1 Dec 2021 | INR | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.69 (-4.99%) | 67,850 |
30 Nov 2021 | INR | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.72 (-4.95%) | 139,933 |
29 Nov 2021 | INR | 16.06 | 16.06 | 14.54 | 14.54 | 14.54 | -0.76 (-4.97%) | 9,151,392 |
28 Nov 2021 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 15.3 | 15.3 | 14.58 | 15.3 | 15.3 | +0.72 (+4.94%) | 16,204,046 |
25 Nov 2021 | INR | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | +0.69 (+4.97%) | 679,981 |
24 Nov 2021 | INR | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | +0.66 (+4.99%) | 1,371,007 |
23 Nov 2021 | INR | 13.23 | 13.23 | 13 | 13.23 | 13.23 | +0.63 (+5%) | 6,947,102 |
22 Nov 2021 | INR | 12.6 | 12.6 | 12.08 | 12.6 | 12.6 | +0.6 (+5%) | 11,497,498 |
18 Nov 2021 | INR | 12 | 12 | 11.06 | 12 | 12 | +0.57 (+4.99%) | 11,254,441 |
17 Nov 2021 | INR | 11.34 | 11.43 | 11.2 | 11.43 | 11.43 | +0.54 (+4.96%) | 4,123,522 |
16 Nov 2021 | INR | 10.48 | 10.89 | 10.48 | 10.89 | 10.89 | +0.51 (+4.91%) | 4,143,987 |
15 Nov 2021 | INR | 10.2 | 10.38 | 9.6 | 10.38 | 10.38 | +0.49 (+4.95%) | 10,879,589 |
12 Nov 2021 | INR | 9.88 | 9.89 | 8.95 | 9.89 | 9.89 | +0.47 (+4.99%) | 17,122,226 |
11 Nov 2021 | INR | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | +0.44 (+4.90%) | 3,299,456 |