Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 14.45 | 14.55 | 14.13 | 14.22 | 14.22 | -0.19 (-1.32%) | 772,910 |
29 Jul 2022 | INR | 14.28 | 14.92 | 14.05 | 14.41 | 14.41 | +0.27 (+1.91%) | 2,515,280 |
28 Jul 2022 | INR | 14.05 | 14.41 | 13.9 | 14.14 | 14.14 | +0.24 (+1.73%) | 1,879,520 |
27 Jul 2022 | INR | 13.25 | 14.8 | 13.19 | 13.9 | 13.9 | +0.84 (+6.43%) | 6,660,130 |
26 Jul 2022 | INR | 13.2 | 13.58 | 12.98 | 13.06 | 13.06 | -0.22 (-1.66%) | 654,610 |
25 Jul 2022 | INR | 13.43 | 13.61 | 13.22 | 13.28 | 13.28 | -0.32 (-2.35%) | 458,360 |
22 Jul 2022 | INR | 14.01 | 14.05 | 13.48 | 13.6 | 13.6 | -0.37 (-2.65%) | 777,260 |
21 Jul 2022 | INR | 13.65 | 14.24 | 13.65 | 13.97 | 13.97 | +0.35 (+2.57%) | 2,137,030 |
20 Jul 2022 | INR | 13.68 | 13.89 | 13.47 | 13.62 | 13.62 | +0.24 (+1.79%) | 927,380 |
19 Jul 2022 | INR | 13.4 | 13.49 | 13.23 | 13.38 | 13.38 | -0.02 (-0.15%) | 528,330 |
18 Jul 2022 | INR | 13.01 | 13.64 | 13.01 | 13.4 | 13.4 | +0.44 (+3.40%) | 793,580 |
15 Jul 2022 | INR | 12.96 | 13.15 | 12.9 | 12.96 | 12.96 | +0.01 (+0.08%) | 210,320 |
14 Jul 2022 | INR | 13.18 | 13.2 | 12.85 | 12.95 | 12.95 | -0.09 (-0.69%) | 234,820 |
13 Jul 2022 | INR | 13.05 | 13.27 | 12.82 | 13.04 | 13.04 | -0.01 (-0.08%) | 377,950 |
12 Jul 2022 | INR | 12.85 | 13.48 | 12.8 | 13.05 | 13.05 | +0.2 (+1.56%) | 817,460 |
11 Jul 2022 | INR | 13.18 | 13.18 | 12.68 | 12.85 | 12.85 | -0.09 (-0.70%) | 359,700 |
8 Jul 2022 | INR | 13.27 | 13.39 | 12.89 | 12.94 | 12.94 | +0.01 (+0.08%) | 538,290 |
7 Jul 2022 | INR | 13.03 | 13.34 | 12.68 | 12.93 | 12.93 | -0.01 (-0.08%) | 876,210 |
6 Jul 2022 | INR | 12.24 | 13.7 | 11.94 | 12.94 | 12.94 | +0.82 (+6.77%) | 2,857,290 |
5 Jul 2022 | INR | 12.08 | 12.23 | 11.99 | 12.12 | 12.12 | +0.22 (+1.85%) | 171,670 |
4 Jul 2022 | INR | 11.98 | 12.11 | 11.84 | 11.9 | 11.9 | +0.03 (+0.25%) | 261,460 |
1 Jul 2022 | INR | 12 | 12.02 | 11.74 | 11.87 | 11.87 | -0.02 (-0.17%) | 174,410 |
30 Jun 2022 | INR | 12.2 | 12.26 | 11.82 | 11.89 | 11.89 | -0.22 (-1.82%) | 209,500 |
29 Jun 2022 | INR | 12.14 | 12.23 | 11.97 | 12.11 | 12.11 | +0.05 (+0.41%) | 156,410 |
28 Jun 2022 | INR | 12.27 | 12.27 | 11.93 | 12.06 | 12.06 | -0.09 (-0.74%) | 269,710 |
27 Jun 2022 | INR | 12.48 | 12.56 | 12.06 | 12.15 | 12.15 | -0.07 (-0.57%) | 401,970 |
24 Jun 2022 | INR | 11.88 | 12.3 | 11.85 | 12.22 | 12.22 | +0.45 (+3.82%) | 301,860 |
23 Jun 2022 | INR | 11.85 | 12.06 | 11.66 | 11.77 | 11.77 | +0.11 (+0.94%) | 218,280 |
22 Jun 2022 | INR | 11.98 | 12.17 | 11.4 | 11.66 | 11.66 | -0.14 (-1.19%) | 337,460 |
21 Jun 2022 | INR | 11.7 | 11.87 | 11.43 | 11.8 | 11.8 | +0.53 (+4.70%) | 309,850 |