Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 10.69 | 10.9 | 9.98 | 10.06 | 5.03 | -0.23 (-2.24%) | 5,262,557 |
21 Dec 2021 | INR | 9.2 | 10.7 | 9.2 | 10.29 | 5.145 | +0.29 (+2.90%) | 1,252,030 |
20 Dec 2021 | INR | 10.35 | 10.38 | 9.85 | 10 | 5 | -0.35 (-3.38%) | 2,066,096 |
17 Dec 2021 | INR | 10.9 | 10.9 | 10.31 | 10.35 | 5.175 | -0.35 (-3.27%) | 2,836,323 |
16 Dec 2021 | INR | 11.8 | 11.99 | 10.66 | 10.7 | 5.35 | -0.56 (-4.97%) | 2,812,546 |
15 Dec 2021 | INR | 10.95 | 12.2 | 10.85 | 11.26 | 5.63 | +0.26 (+2.36%) | 4,367,935 |
14 Dec 2021 | INR | 10.5 | 11.49 | 10.27 | 11 | 5.5 | +0.6 (+5.77%) | 3,153,954 |
13 Dec 2021 | INR | 10.38 | 10.65 | 10.32 | 10.4 | 5.2 | +0.09 (+0.87%) | 1,819,490 |
10 Dec 2021 | INR | 10.49 | 10.59 | 10.21 | 10.31 | 5.155 | -0.09 (-0.87%) | 1,784,613 |
9 Dec 2021 | INR | 10.63 | 10.75 | 10.35 | 10.4 | 5.2 | -0.14 (-1.33%) | 1,066,935 |
8 Dec 2021 | INR | 10.8 | 10.85 | 10.36 | 10.54 | 5.27 | +0.2 (+1.93%) | 1,540,011 |
7 Dec 2021 | INR | 10.2 | 10.65 | 10.11 | 10.34 | 5.17 | +0.12 (+1.17%) | 1,043,909 |
6 Dec 2021 | INR | 10.34 | 10.4 | 10.11 | 10.22 | 5.11 | -0.04 (-0.39%) | 936,068 |
3 Dec 2021 | INR | 10.31 | 10.46 | 10.2 | 10.26 | 5.13 | -0.07 (-0.68%) | 796,600 |
2 Dec 2021 | INR | 10.3 | 10.69 | 10.2 | 10.33 | 5.165 | -0.01 (-0.10%) | 1,051,098 |
1 Dec 2021 | INR | 10.52 | 10.71 | 10.2 | 10.34 | 5.17 | -0.18 (-1.71%) | 914,234 |
30 Nov 2021 | INR | 11.15 | 11.47 | 10.35 | 10.52 | 5.26 | -0.56 (-5.05%) | 1,330,380 |
29 Nov 2021 | INR | 10.57 | 11.5 | 10.12 | 11.08 | 5.54 | +0.23 (+2.12%) | 1,302,140 |
28 Nov 2021 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 5.425 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 5.425 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 11.3 | 11.85 | 10.6 | 10.85 | 5.425 | -0.67 (-5.82%) | 2,465,645 |
25 Nov 2021 | INR | 12.1 | 12.55 | 11.45 | 11.52 | 5.76 | -0.24 (-2.04%) | 2,198,824 |
24 Nov 2021 | INR | 10.78 | 12.38 | 10.2 | 11.76 | 5.88 | +1.06 (+9.91%) | 2,821,956 |
23 Nov 2021 | INR | 10.8 | 11 | 10.2 | 10.7 | 5.35 | -0.29 (-2.64%) | 816,005 |
22 Nov 2021 | INR | 11.43 | 11.79 | 10.79 | 10.99 | 5.495 | -0.44 (-3.85%) | 1,076,899 |
18 Nov 2021 | INR | 12.15 | 12.27 | 11.1 | 11.43 | 5.715 | -0.71 (-5.85%) | 2,208,579 |
17 Nov 2021 | INR | 12.35 | 12.64 | 12.07 | 12.14 | 6.07 | -0.19 (-1.54%) | 650,582 |
16 Nov 2021 | INR | 12.7 | 12.85 | 12.21 | 12.33 | 6.165 | -0.17 (-1.36%) | 1,378,477 |
15 Nov 2021 | INR | 12.6 | 12.9 | 12.35 | 12.5 | 6.25 | +0.19 (+1.54%) | 4,107,243 |
12 Nov 2021 | INR | 12.69 | 12.69 | 12.1 | 12.31 | 6.155 | -0.19 (-1.52%) | 1,007,820 |