Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | INR | 11.25 | 11.4 | 10.85 | 10.95 | 10.95 | -0.35 (-3.10%) | 165,480,000 |
4 Feb 2022 | INR | 11.35 | 11.85 | 11.2 | 11.3 | 11.3 | -0.05 (-0.44%) | 303,450,000 |
3 Feb 2022 | INR | 11.4 | 11.65 | 11.1 | 11.35 | 11.35 | -0.05 (-0.44%) | 191,780,000 |
2 Feb 2022 | INR | 11 | 11.95 | 10.9 | 11.4 | 11.4 | +0.7 (+6.54%) | 441,250,000 |
1 Feb 2022 | INR | 10.85 | 11.25 | 10.65 | 10.7 | 10.7 | +0.05 (+0.47%) | 271,560,000 |
31 Jan 2022 | INR | 11 | 11.05 | 10.5 | 10.65 | 10.65 | -0.15 (-1.39%) | 242,690,000 |
28 Jan 2022 | INR | 10.9 | 11.3 | 10.7 | 10.8 | 10.8 | +0.15 (+1.41%) | 307,100,000 |
27 Jan 2022 | INR | 11 | 11.2 | 10.6 | 10.65 | 10.65 | -0.65 (-5.75%) | 330,020,000 |
25 Jan 2022 | INR | 10.8 | 11.5 | 10.8 | 11.3 | 11.3 | +0.35 (+3.20%) | 385,770,000 |
24 Jan 2022 | INR | 11.4 | 11.85 | 10.75 | 10.95 | 10.95 | -0.9 (-7.59%) | 345,230,000 |
21 Jan 2022 | INR | 11.85 | 12.25 | 11.75 | 11.85 | 11.85 | -0.2 (-1.66%) | 169,930,000 |
20 Jan 2022 | INR | 11.9 | 12.35 | 11.85 | 12.05 | 12.05 | +0.1 (+0.84%) | 124,500,000 |
19 Jan 2022 | INR | 11.85 | 12.05 | 11.6 | 11.95 | 11.95 | -0.1 (-0.83%) | 229,380,000 |
18 Jan 2022 | INR | 12.6 | 12.6 | 12 | 12.05 | 12.05 | -0.45 (-3.60%) | 179,810,000 |
17 Jan 2022 | INR | 12.8 | 12.95 | 12.45 | 12.5 | 12.5 | -0.25 (-1.96%) | 172,000,000 |
14 Jan 2022 | INR | 12.85 | 13 | 12.7 | 12.75 | 12.75 | -0.05 (-0.39%) | 158,830,000 |
13 Jan 2022 | INR | 13.15 | 13.25 | 12.6 | 12.8 | 12.8 | 0.0 (0.0%) | 258,130,000 |
12 Jan 2022 | INR | 12.2 | 13.5 | 12 | 12.8 | 12.8 | +1 (+8.47%) | 857,000,000 |
11 Jan 2022 | INR | 13.4 | 13.6 | 11.4 | 11.8 | 11.8 | -3.05 (-20.54%) | 2,110,000,000 |
10 Jan 2022 | INR | 15.25 | 15.35 | 14.65 | 14.85 | 14.85 | -0.25 (-1.66%) | 217,190,000 |
7 Jan 2022 | INR | 15.55 | 15.6 | 15 | 15.1 | 15.1 | -0.2 (-1.31%) | 256,330,000 |
6 Jan 2022 | INR | 15 | 15.75 | 14.9 | 15.3 | 15.3 | +0.2 (+1.32%) | 304,800,000 |
5 Jan 2022 | INR | 15.3 | 15.6 | 15.05 | 15.1 | 15.1 | -0.15 (-0.98%) | 251,510,000 |
4 Jan 2022 | INR | 15.7 | 15.85 | 15.1 | 15.25 | 15.25 | -0.3 (-1.93%) | 286,610,000 |
3 Jan 2022 | INR | 15.35 | 16.05 | 15.25 | 15.55 | 15.55 | +0.2 (+1.30%) | 392,310,000 |
31 Dec 2021 | INR | 14.15 | 15.7 | 14.05 | 15.35 | 15.35 | +1.35 (+9.64%) | 635,690,000 |
30 Dec 2021 | INR | 14.45 | 14.8 | 13.9 | 14 | 14 | -0.45 (-3.11%) | 396,400,000 |
29 Dec 2021 | INR | 13.75 | 14.8 | 13.7 | 14.45 | 14.45 | +0.7 (+5.09%) | 348,530,000 |
28 Dec 2021 | INR | 13.55 | 14 | 13.5 | 13.75 | 13.75 | +0.3 (+2.23%) | 186,300,000 |
27 Dec 2021 | INR | 13.45 | 13.75 | 13.3 | 13.45 | 13.45 | -0.2 (-1.47%) | 134,000,000 |