Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 12.44 | 12.85 | 12.16 | 12.67 | 12.67 | +0.69 (+5.76%) | 9,689,190 |
23 Dec 2021 | INR | 11.6 | 12.38 | 11.56 | 11.98 | 11.98 | +0.5 (+4.36%) | 1,666,270 |
22 Dec 2021 | INR | 11.4 | 11.75 | 11.4 | 11.48 | 11.48 | +0.13 (+1.15%) | 558,580 |
21 Dec 2021 | INR | 11.4 | 11.73 | 11.27 | 11.35 | 11.35 | +0.14 (+1.25%) | 804,750 |
20 Dec 2021 | INR | 11.27 | 11.48 | 11.13 | 11.21 | 11.21 | -0.18 (-1.58%) | 1,036,020 |
17 Dec 2021 | INR | 11.73 | 11.84 | 11.3 | 11.39 | 11.39 | -0.35 (-2.98%) | 1,200,200 |
16 Dec 2021 | INR | 12.1 | 12.21 | 11.7 | 11.74 | 11.74 | -0.19 (-1.59%) | 956,170 |
15 Dec 2021 | INR | 12.49 | 12.59 | 11.86 | 11.93 | 11.93 | -0.55 (-4.41%) | 1,520,540 |
14 Dec 2021 | INR | 12.38 | 13.03 | 12.23 | 12.48 | 12.48 | +0.02 (+0.16%) | 5,113,310 |
13 Dec 2021 | INR | 11.5 | 13.17 | 11.5 | 12.46 | 12.46 | +1.21 (+10.76%) | 13,857,430 |
10 Dec 2021 | INR | 11.25 | 11.3 | 11.13 | 11.25 | 11.25 | +0.07 (+0.63%) | 860,810 |
9 Dec 2021 | INR | 11.28 | 11.28 | 11 | 11.18 | 11.18 | -0.01 (-0.09%) | 503,460 |
8 Dec 2021 | INR | 11.12 | 11.35 | 11.08 | 11.19 | 11.19 | +0.16 (+1.45%) | 769,890 |
7 Dec 2021 | INR | 11.06 | 11.08 | 10.89 | 11.03 | 11.03 | +0.11 (+1.01%) | 441,070 |
6 Dec 2021 | INR | 11.05 | 11.2 | 10.84 | 10.92 | 10.92 | -0.13 (-1.18%) | 352,260 |
3 Dec 2021 | INR | 11.15 | 11.27 | 11.02 | 11.05 | 11.05 | -0.01 (-0.09%) | 652,100 |
2 Dec 2021 | INR | 10.97 | 11.18 | 10.79 | 11.06 | 11.06 | +0.21 (+1.94%) | 350,480 |
1 Dec 2021 | INR | 10.95 | 11.07 | 10.77 | 10.85 | 10.85 | -0.09 (-0.82%) | 530,330 |
30 Nov 2021 | INR | 11.09 | 11.2 | 10.84 | 10.94 | 10.94 | +0.06 (+0.55%) | 452,060 |
29 Nov 2021 | INR | 11.21 | 11.27 | 10.44 | 10.88 | 10.88 | -0.15 (-1.36%) | 1,237,970 |
26 Nov 2021 | INR | 11.2 | 11.4 | 10.97 | 11.03 | 11.03 | -0.33 (-2.90%) | 890,500 |
25 Nov 2021 | INR | 11.27 | 11.39 | 11.23 | 11.36 | 11.36 | +0.02 (+0.18%) | 431,830 |
24 Nov 2021 | INR | 11.4 | 11.47 | 11.26 | 11.34 | 11.34 | +0.1 (+0.89%) | 488,850 |
23 Nov 2021 | INR | 10.88 | 11.36 | 10.88 | 11.24 | 11.24 | +0.15 (+1.35%) | 694,210 |
22 Nov 2021 | INR | 11.59 | 11.59 | 11.05 | 11.09 | 11.09 | -0.42 (-3.65%) | 1,426,810 |
18 Nov 2021 | INR | 11.68 | 11.81 | 11.48 | 11.51 | 11.51 | -0.11 (-0.95%) | 889,160 |
17 Nov 2021 | INR | 11.64 | 11.89 | 11.58 | 11.62 | 11.62 | -0.03 (-0.26%) | 797,720 |
16 Nov 2021 | INR | 11.61 | 11.8 | 11.59 | 11.65 | 11.65 | +0.04 (+0.34%) | 677,270 |
15 Nov 2021 | INR | 12.04 | 12.04 | 11.51 | 11.61 | 11.61 | -0.27 (-2.27%) | 1,221,260 |
12 Nov 2021 | INR | 12.27 | 12.38 | 11.81 | 11.88 | 11.88 | -0.3 (-2.46%) | 1,454,150 |