Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 11.9 | 12.14 | 11.3 | 11.4 | 11.4 | -0.24 (-2.06%) | 140,779 |
2 Feb 2022 | INR | 11.95 | 12.5 | 11.5 | 11.64 | 11.64 | -0.31 (-2.59%) | 137,539 |
1 Feb 2022 | INR | 12.4 | 12.4 | 11.9 | 11.95 | 11.95 | -0.2 (-1.65%) | 44,293 |
31 Jan 2022 | INR | 12.15 | 12.49 | 11.95 | 12.15 | 12.15 | +0.04 (+0.33%) | 72,734 |
28 Jan 2022 | INR | 12.1 | 12.2 | 11.55 | 12.11 | 12.11 | +0.49 (+4.22%) | 75,993 |
27 Jan 2022 | INR | 11.6 | 11.79 | 11.37 | 11.62 | 11.62 | -0.04 (-0.34%) | 45,209 |
25 Jan 2022 | INR | 12 | 12 | 11.16 | 11.66 | 11.66 | -0.04 (-0.34%) | 53,068 |
24 Jan 2022 | INR | 12.3 | 12.5 | 11.7 | 11.7 | 11.7 | -0.61 (-4.96%) | 171,181 |
21 Jan 2022 | INR | 12.8 | 12.88 | 12.26 | 12.31 | 12.31 | -0.41 (-3.22%) | 67,550 |
20 Jan 2022 | INR | 13.08 | 13.08 | 12.33 | 12.72 | 12.72 | -0.07 (-0.55%) | 167,674 |
19 Jan 2022 | INR | 12.69 | 12.84 | 12.25 | 12.79 | 12.79 | +0.56 (+4.58%) | 239,995 |
18 Jan 2022 | INR | 13.1 | 13.1 | 12.17 | 12.23 | 12.23 | -0.58 (-4.53%) | 234,088 |
17 Jan 2022 | INR | 13.3 | 13.31 | 12.6 | 12.81 | 12.81 | -0.02 (-0.16%) | 134,803 |
14 Jan 2022 | INR | 12.75 | 12.9 | 12.49 | 12.83 | 12.83 | +0.19 (+1.50%) | 80,067 |
13 Jan 2022 | INR | 12.8 | 12.8 | 12.1 | 12.64 | 12.64 | +0.04 (+0.32%) | 203,734 |
12 Jan 2022 | INR | 13.6 | 13.6 | 12.39 | 12.6 | 12.6 | -0.44 (-3.37%) | 178,922 |
11 Jan 2022 | INR | 13.6 | 13.71 | 12.81 | 13.04 | 13.04 | -0.08 (-0.61%) | 257,513 |
10 Jan 2022 | INR | 13 | 13.23 | 12.61 | 13.12 | 13.12 | +0.5 (+3.96%) | 356,261 |
7 Jan 2022 | INR | 12.63 | 12.85 | 12.29 | 12.62 | 12.62 | +0.19 (+1.53%) | 295,618 |
6 Jan 2022 | INR | 11.65 | 12.48 | 11.31 | 12.43 | 12.43 | +0.54 (+4.54%) | 478,802 |
5 Jan 2022 | INR | 12.2 | 12.24 | 11.56 | 11.89 | 11.89 | -0.24 (-1.98%) | 195,120 |
4 Jan 2022 | INR | 13.24 | 13.24 | 12.12 | 12.13 | 12.13 | -0.62 (-4.86%) | 223,740 |
3 Jan 2022 | INR | 12.8 | 13.05 | 12.5 | 12.75 | 12.75 | +0.32 (+2.57%) | 843,406 |
31 Dec 2021 | INR | 12.28 | 12.56 | 11.8 | 12.43 | 12.43 | +0.46 (+3.84%) | 735,245 |
30 Dec 2021 | INR | 11.7 | 11.99 | 11.4 | 11.97 | 11.97 | +0.55 (+4.82%) | 311,791 |
29 Dec 2021 | INR | 11.14 | 11.43 | 10.99 | 11.42 | 11.42 | +0.53 (+4.87%) | 262,784 |
28 Dec 2021 | INR | 11.35 | 11.89 | 10.77 | 10.89 | 10.89 | -0.44 (-3.88%) | 238,269 |
27 Dec 2021 | INR | 12.49 | 12.49 | 11.32 | 11.33 | 11.33 | -0.58 (-4.87%) | 223,106 |
24 Dec 2021 | INR | 12.7 | 12.7 | 11.86 | 11.91 | 11.91 | -0.46 (-3.72%) | 158,843 |
23 Dec 2021 | INR | 13.3 | 13.5 | 12 | 12.37 | 12.37 | -0.47 (-3.66%) | 276,715 |