Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 10.32 | 10.35 | 10.01 | 10.07 | 10.07 | -0.2 (-1.95%) | 57,704,312 |
17 Mar 2022 | INR | 10.38 | 10.49 | 10.21 | 10.27 | 10.27 | -0.03 (-0.29%) | 43,213,581 |
16 Mar 2022 | INR | 10.19 | 10.35 | 10.12 | 10.3 | 10.3 | +0.27 (+2.69%) | 57,513,545 |
15 Mar 2022 | INR | 10.21 | 10.48 | 9.91 | 10.03 | 10.03 | -0.19 (-1.86%) | 101,520,682 |
14 Mar 2022 | INR | 10.36 | 10.51 | 10.18 | 10.22 | 10.22 | -0.22 (-2.11%) | 69,794,427 |
11 Mar 2022 | INR | 10.23 | 10.57 | 10.19 | 10.44 | 10.44 | +0.17 (+1.66%) | 81,131,552 |
10 Mar 2022 | INR | 10.52 | 10.6 | 10.17 | 10.27 | 10.27 | -0.02 (-0.19%) | 69,402,022 |
9 Mar 2022 | INR | 10.01 | 10.39 | 9.98 | 10.29 | 10.29 | +0.35 (+3.52%) | 62,731,391 |
8 Mar 2022 | INR | 9.63 | 10.02 | 9.63 | 9.94 | 9.94 | +0.36 (+3.76%) | 63,099,118 |
7 Mar 2022 | INR | 10.03 | 10.15 | 9.35 | 9.58 | 9.58 | -0.75 (-7.26%) | 88,212,553 |
4 Mar 2022 | INR | 11.7 | 11.7 | 10.23 | 10.33 | 10.33 | -0.75 (-6.77%) | 115,731,884 |
3 Mar 2022 | INR | 10.72 | 11.23 | 10.56 | 11.08 | 11.08 | +0.64 (+6.13%) | 106,358,631 |
2 Mar 2022 | INR | 10.23 | 10.59 | 10.11 | 10.44 | 10.44 | +0.12 (+1.16%) | 57,359,668 |
28 Feb 2022 | INR | 10.38 | 10.68 | 10.03 | 10.32 | 10.32 | +0.03 (+0.29%) | 93,013,514 |
25 Feb 2022 | INR | 9.91 | 10.49 | 9.91 | 10.29 | 10.29 | +0.65 (+6.74%) | 72,692,780 |
24 Feb 2022 | INR | 10.54 | 10.75 | 9.46 | 9.64 | 9.64 | -1.08 (-10.07%) | 145,294,333 |
23 Feb 2022 | INR | 11.05 | 11.12 | 10.66 | 10.72 | 10.72 | -0.17 (-1.56%) | 79,486,538 |
22 Feb 2022 | INR | 10.9 | 11.17 | 10.72 | 10.89 | 10.89 | -0.36 (-3.20%) | 82,924,542 |
21 Feb 2022 | INR | 10.53 | 11.64 | 10.43 | 11.25 | 11.25 | +0.59 (+5.53%) | 154,589,818 |
18 Feb 2022 | INR | 10.58 | 10.99 | 10.53 | 10.66 | 10.66 | +0.1 (+0.95%) | 64,424,099 |
17 Feb 2022 | INR | 10.63 | 10.74 | 10.43 | 10.56 | 10.56 | -0.03 (-0.28%) | 35,115,934 |
16 Feb 2022 | INR | 10.62 | 10.99 | 10.53 | 10.59 | 10.59 | -0.1 (-0.94%) | 58,002,139 |
15 Feb 2022 | INR | 10.25 | 10.75 | 10 | 10.69 | 10.69 | +0.52 (+5.11%) | 65,290,676 |
14 Feb 2022 | INR | 10.57 | 10.67 | 10.1 | 10.17 | 10.17 | -0.63 (-5.83%) | 64,942,799 |
11 Feb 2022 | INR | 11 | 11.15 | 10.75 | 10.8 | 10.8 | -0.36 (-3.23%) | 44,814,350 |
10 Feb 2022 | INR | 10.88 | 11.46 | 10.67 | 11.16 | 11.16 | +0.34 (+3.14%) | 66,847,372 |
9 Feb 2022 | INR | 11 | 11.13 | 10.67 | 10.82 | 10.82 | -0.05 (-0.46%) | 42,068,161 |
8 Feb 2022 | INR | 11.06 | 11.17 | 10.8 | 10.87 | 10.87 | -0.1 (-0.91%) | 50,289,495 |
7 Feb 2022 | INR | 11.28 | 11.4 | 10.88 | 10.97 | 10.97 | -0.35 (-3.09%) | 51,664,779 |
4 Feb 2022 | INR | 11.36 | 11.81 | 11.21 | 11.32 | 11.32 | -0.04 (-0.35%) | 69,680,415 |