Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | INR | 12.87 | 14.21 | 12.87 | 14.21 | 14.21 | +0.67 (+4.95%) | 12,202 |
1 Feb 2022 | INR | 14.54 | 14.54 | 13.54 | 13.54 | 13.54 | -0.71 (-4.98%) | 2,322 |
31 Jan 2022 | INR | 15.75 | 15.75 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 13,638 |
28 Jan 2022 | INR | 15.44 | 15.44 | 14.03 | 15 | 15 | +0.29 (+1.97%) | 7,873 |
27 Jan 2022 | INR | 14.7 | 14.71 | 14.3 | 14.71 | 14.71 | +0.7 (+5.00%) | 2,163 |
25 Jan 2022 | INR | 13.65 | 14.01 | 12.72 | 14.01 | 14.01 | +0.66 (+4.94%) | 6,165 |
24 Jan 2022 | INR | 13.82 | 13.82 | 12.52 | 13.35 | 13.35 | +0.18 (+1.37%) | 7,186 |
21 Jan 2022 | INR | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | +0.62 (+4.94%) | 11,233 |
20 Jan 2022 | INR | 12.25 | 12.56 | 11.76 | 12.55 | 12.55 | +0.58 (+4.85%) | 8,015 |
19 Jan 2022 | INR | 11.7 | 11.98 | 11.65 | 11.97 | 11.97 | +0.54 (+4.72%) | 9,014 |
18 Jan 2022 | INR | 11.45 | 11.75 | 11.02 | 11.43 | 11.43 | -0.03 (-0.26%) | 3,973 |
17 Jan 2022 | INR | 11.71 | 11.71 | 11.1 | 11.46 | 11.46 | -0.02 (-0.17%) | 6,431 |
14 Jan 2022 | INR | 11.25 | 11.72 | 10.96 | 11.48 | 11.48 | 0.0 (0.0%) | 3,191 |
13 Jan 2022 | INR | 11.99 | 11.99 | 11.17 | 11.48 | 11.48 | -0.27 (-2.30%) | 4,533 |
12 Jan 2022 | INR | 12 | 12.34 | 11.3 | 11.75 | 11.75 | -0.01 (-0.09%) | 15,679 |
11 Jan 2022 | INR | 11.9 | 12.22 | 11.07 | 11.76 | 11.76 | +0.11 (+0.94%) | 8,892 |
10 Jan 2022 | INR | 11.4 | 11.65 | 10.65 | 11.65 | 11.65 | +0.55 (+4.95%) | 6,599 |
7 Jan 2022 | INR | 12 | 12 | 11.1 | 11.1 | 11.1 | -0.52 (-4.48%) | 2,118 |
6 Jan 2022 | INR | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | +0.55 (+4.97%) | 1,147 |
5 Jan 2022 | INR | 11.64 | 11.64 | 11.07 | 11.07 | 11.07 | -0.58 (-4.98%) | 2,706 |
4 Jan 2022 | INR | 11.99 | 11.99 | 11.65 | 11.65 | 11.65 | -0.61 (-4.98%) | 3,921 |
3 Jan 2022 | INR | 13.5 | 13.5 | 12.26 | 12.26 | 12.26 | -0.64 (-4.96%) | 4,235 |
31 Dec 2021 | INR | 12.92 | 12.92 | 11.7 | 12.9 | 12.9 | +0.59 (+4.79%) | 4,001 |
30 Dec 2021 | INR | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | +0.58 (+4.94%) | 8,829 |
29 Dec 2021 | INR | 11.7 | 11.73 | 11.7 | 11.73 | 11.73 | +0.55 (+4.92%) | 6,141 |
28 Dec 2021 | INR | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | +0.52 (+4.88%) | 1,878 |
27 Dec 2021 | INR | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | +0.5 (+4.92%) | 4,941 |
24 Dec 2021 | INR | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | +0.48 (+4.96%) | 6,300 |
23 Dec 2021 | INR | 9.68 | 9.68 | 9.67 | 9.68 | 9.68 | +0.46 (+4.99%) | 5,204 |
22 Dec 2021 | INR | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | +0.43 (+4.89%) | 189 |