Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 13.85 | 14.1 | 13.4 | 13.65 | 13.65 | -0.15 (-1.09%) | 248,370,000 |
23 Dec 2021 | INR | 14.05 | 14.2 | 13.7 | 13.8 | 13.8 | -0.1 (-0.72%) | 110,180,000 |
22 Dec 2021 | INR | 14.15 | 14.25 | 13.65 | 13.9 | 13.9 | -0.05 (-0.36%) | 269,160,000 |
21 Dec 2021 | INR | 13.85 | 14.8 | 13.8 | 13.95 | 13.95 | +0.3 (+2.20%) | 415,800,000 |
20 Dec 2021 | INR | 13.95 | 14.5 | 13.25 | 13.65 | 13.65 | -0.4 (-2.85%) | 520,030,000 |
17 Dec 2021 | INR | 15 | 15.1 | 13.9 | 14.05 | 14.05 | -0.65 (-4.42%) | 326,890,000 |
16 Dec 2021 | INR | 15.25 | 15.45 | 14.3 | 14.7 | 14.7 | -0.25 (-1.67%) | 316,960,000 |
15 Dec 2021 | INR | 15.35 | 15.75 | 14.85 | 14.95 | 14.95 | -0.3 (-1.97%) | 266,960,000 |
14 Dec 2021 | INR | 15.35 | 16.1 | 15 | 15.25 | 15.25 | -0.25 (-1.61%) | 358,290,000 |
13 Dec 2021 | INR | 16.6 | 16.8 | 15.4 | 15.5 | 15.5 | -0.9 (-5.49%) | 380,820,000 |
10 Dec 2021 | INR | 16.55 | 16.8 | 16.2 | 16.4 | 16.4 | 0.0 (0.0%) | 536,460,000 |
9 Dec 2021 | INR | 14.6 | 16.7 | 14.45 | 16.4 | 16.4 | +2.1 (+14.69%) | 1,340,000,000 |
8 Dec 2021 | INR | 14.45 | 15 | 14.2 | 14.3 | 14.3 | +0.05 (+0.35%) | 426,340,000 |
7 Dec 2021 | INR | 14.85 | 15.2 | 13.9 | 14.25 | 14.25 | -0.75 (-5%) | 578,440,000 |
6 Dec 2021 | INR | 14.75 | 15.85 | 14.4 | 15 | 15 | +0.55 (+3.81%) | 1,700,000,000 |
3 Dec 2021 | INR | 12.8 | 14.7 | 12.6 | 14.45 | 14.45 | +1.65 (+12.89%) | 1,110,000,000 |
2 Dec 2021 | INR | 12.4 | 13.45 | 12.4 | 12.8 | 12.8 | 0.0 (0.0%) | 865,490,000 |
1 Dec 2021 | INR | 11.1 | 13.25 | 10.7 | 12.8 | 12.8 | +1.75 (+15.84%) | 934,270,000 |
30 Nov 2021 | INR | 11.2 | 11.6 | 10.95 | 11.05 | 11.05 | -0.15 (-1.34%) | 343,790,000 |
29 Nov 2021 | INR | 11.9 | 12.4 | 11.05 | 11.2 | 11.2 | +0.35 (+3.23%) | 649,190,000 |
26 Nov 2021 | INR | 11.45 | 11.55 | 10.75 | 10.85 | 10.85 | -0.8 (-6.87%) | 338,760,000 |
25 Nov 2021 | INR | 11 | 11.75 | 10.7 | 11.65 | 11.65 | +0.65 (+5.91%) | 595,160,000 |
24 Nov 2021 | INR | 10.7 | 11.25 | 10.5 | 11 | 11 | +0.4 (+3.77%) | 453,940,000 |
23 Nov 2021 | INR | 10.45 | 10.9 | 10.3 | 10.6 | 10.6 | 0.0 (0.0%) | 310,460,000 |
22 Nov 2021 | INR | 10.55 | 10.9 | 10.25 | 10.6 | 10.6 | +0.65 (+6.53%) | 470,320,000 |
18 Nov 2021 | INR | 10 | 10.15 | 9.8 | 9.95 | 9.95 | 0.0 (0.0%) | 174,860,000 |
17 Nov 2021 | INR | 9.95 | 10.2 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 114,140,000 |
16 Nov 2021 | INR | 10.15 | 10.3 | 9.9 | 10 | 10 | -0.1 (-0.99%) | 129,210,000 |
15 Nov 2021 | INR | 10.3 | 10.3 | 10 | 10.1 | 10.1 | -0.2 (-1.94%) | 111,340,000 |
12 Nov 2021 | INR | 9.95 | 10.45 | 9.95 | 10.3 | 10.3 | +0.45 (+4.57%) | 285,020,000 |