Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 18.66 | 20.62 | 18.66 | 20.51 | 20.51 | +0.87 (+4.43%) | 137,224 |
21 Dec 2021 | INR | 19.64 | 21.7 | 19.64 | 19.64 | 19.64 | -1.03 (-4.98%) | 429,055 |
20 Dec 2021 | INR | 22.83 | 22.83 | 20.67 | 20.67 | 20.67 | -1.08 (-4.97%) | 236,295 |
17 Dec 2021 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +1.03 (+4.97%) | 202,483 |
16 Dec 2021 | INR | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | +0.98 (+4.96%) | 32,614 |
15 Dec 2021 | INR | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | +0.94 (+5.00%) | 11,517 |
14 Dec 2021 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.89 (+4.97%) | 12,945 |
13 Dec 2021 | INR | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | +0.85 (+4.98%) | 11,664 |
10 Dec 2021 | INR | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | +0.81 (+4.98%) | 16,172 |
9 Dec 2021 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +0.77 (+4.97%) | 33,927 |
8 Dec 2021 | INR | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | +0.73 (+4.95%) | 44,452 |
7 Dec 2021 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | +0.7 (+4.98%) | 62,295 |
6 Dec 2021 | INR | 14.05 | 14.05 | 13.15 | 14.05 | 14.05 | +0.66 (+4.93%) | 249,278 |
3 Dec 2021 | INR | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | +0.63 (+4.94%) | 14,848 |
2 Dec 2021 | INR | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | +0.6 (+4.93%) | 81,003 |
1 Dec 2021 | INR | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | +0.57 (+4.92%) | 33,645 |
30 Nov 2021 | INR | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | +0.55 (+4.98%) | 7,242 |
29 Nov 2021 | INR | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | +0.52 (+4.94%) | 23,948 |
28 Nov 2021 | INR | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | +0.5 (+4.99%) | 56,119 |
25 Nov 2021 | INR | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | +0.47 (+4.92%) | 18,925 |
24 Nov 2021 | INR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +0.45 (+4.95%) | 37,269 |
23 Nov 2021 | INR | 9.1 | 9.1 | 8.76 | 9.1 | 9.1 | +0.43 (+4.96%) | 159,084 |
22 Nov 2021 | INR | 8.35 | 8.67 | 8.05 | 8.67 | 8.67 | +0.41 (+4.96%) | 105,345 |
18 Nov 2021 | INR | 8.31 | 8.65 | 8.25 | 8.26 | 8.26 | -0.29 (-3.39%) | 35,016 |
17 Nov 2021 | INR | 8.6 | 8.89 | 8.53 | 8.55 | 8.55 | -0.21 (-2.40%) | 12,125 |
16 Nov 2021 | INR | 9.08 | 9.08 | 8.64 | 8.76 | 8.76 | -0.19 (-2.12%) | 18,281 |
15 Nov 2021 | INR | 8.78 | 9.07 | 8.37 | 8.95 | 8.95 | +0.3 (+3.47%) | 43,222 |
12 Nov 2021 | INR | 9 | 9 | 8.49 | 8.65 | 8.65 | -0.13 (-1.48%) | 14,427 |