Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | INR | 10.95 | 11.75 | 10.5 | 11.25 | 11.25 | +0.55 (+5.14%) | 4,690,447 |
10 Mar 2022 | INR | 10.05 | 10.7 | 10 | 10.7 | 10.7 | +0.95 (+9.74%) | 1,912,897 |
9 Mar 2022 | INR | 9.55 | 10 | 9.3 | 9.75 | 9.75 | +0.45 (+4.84%) | 1,089,656 |
8 Mar 2022 | INR | 8.85 | 9.45 | 8.85 | 9.3 | 9.3 | +0.45 (+5.08%) | 1,156,081 |
7 Mar 2022 | INR | 8.7 | 9.3 | 8.7 | 8.85 | 8.85 | -0.6 (-6.35%) | 511,565 |
4 Mar 2022 | INR | 9.55 | 9.9 | 9.2 | 9.45 | 9.45 | -0.2 (-2.07%) | 1,262,833 |
3 Mar 2022 | INR | 9.95 | 10.1 | 9.5 | 9.65 | 9.65 | -0.1 (-1.03%) | 1,021,922 |
2 Mar 2022 | INR | 9.6 | 10.35 | 9.6 | 9.75 | 9.75 | -0.3 (-2.99%) | 1,267,850 |
28 Feb 2022 | INR | 10.2 | 10.7 | 9.6 | 10.05 | 10.05 | 0.0 (0.0%) | 1,409,607 |
25 Feb 2022 | INR | 9.25 | 10.6 | 9.25 | 10.05 | 10.05 | +0.4 (+4.15%) | 908,161 |
24 Feb 2022 | INR | 10.1 | 10.4 | 9.65 | 9.65 | 9.65 | -1.05 (-9.81%) | 452,365 |
23 Feb 2022 | INR | 10.4 | 11.35 | 10.4 | 10.7 | 10.7 | +0.2 (+1.90%) | 554,304 |
22 Feb 2022 | INR | 10.35 | 11 | 10.25 | 10.5 | 10.5 | -0.6 (-5.41%) | 519,730 |
21 Feb 2022 | INR | 11.1 | 11.65 | 10.9 | 11.1 | 11.1 | -0.2 (-1.77%) | 382,690 |
18 Feb 2022 | INR | 11.55 | 11.95 | 11 | 11.3 | 11.3 | -0.3 (-2.59%) | 760,353 |
17 Feb 2022 | INR | 12.1 | 12.35 | 11.5 | 11.6 | 11.6 | -0.35 (-2.93%) | 1,122,991 |
16 Feb 2022 | INR | 12.05 | 12.45 | 11.9 | 11.95 | 11.95 | -0.05 (-0.42%) | 390,809 |
15 Feb 2022 | INR | 11.6 | 12.25 | 11.25 | 12 | 12 | +0.4 (+3.45%) | 594,709 |
14 Feb 2022 | INR | 11.9 | 12.3 | 11.25 | 11.6 | 11.6 | -0.6 (-4.92%) | 1,003,586 |
11 Feb 2022 | INR | 12.5 | 12.55 | 12.1 | 12.2 | 12.2 | -0.35 (-2.79%) | 788,604 |
10 Feb 2022 | INR | 12.7 | 13.4 | 12.4 | 12.55 | 12.55 | -0.15 (-1.18%) | 2,032,676 |
9 Feb 2022 | INR | 13.1 | 13.45 | 12.6 | 12.7 | 12.7 | -0.35 (-2.68%) | 2,161,477 |
8 Feb 2022 | INR | 14.2 | 14.5 | 12.95 | 13.05 | 13.05 | -0.9 (-6.45%) | 2,765,699 |
7 Feb 2022 | INR | 13.25 | 14.25 | 12.8 | 13.95 | 13.95 | +0.7 (+5.28%) | 18,844,065 |
4 Feb 2022 | INR | 13.1 | 13.35 | 12.8 | 13.25 | 13.25 | +0.15 (+1.15%) | 747,196 |
3 Feb 2022 | INR | 13.6 | 13.6 | 12.9 | 13.1 | 13.1 | -0.25 (-1.87%) | 1,105,442 |
2 Feb 2022 | INR | 13.1 | 13.8 | 12.6 | 13.35 | 13.35 | +0.3 (+2.30%) | 1,576,904 |
1 Feb 2022 | INR | 13.7 | 14 | 12.8 | 13.05 | 13.05 | -0.35 (-2.61%) | 1,692,213 |
31 Jan 2022 | INR | 13.75 | 14.4 | 13.2 | 13.4 | 13.4 | 0.0 (0.0%) | 1,818,936 |
28 Jan 2022 | INR | 14.25 | 14.4 | 13.3 | 13.4 | 13.4 | -0.5 (-3.60%) | 1,142,867 |