Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | INR | 17.15 | 18.45 | 16.75 | 17.35 | 17.35 | +0.55 (+3.27%) | 506,809 |
3 Jan 2022 | INR | 17.1 | 17.45 | 16.6 | 16.8 | 16.8 | +0.05 (+0.30%) | 48,107 |
31 Dec 2021 | INR | 16.95 | 17.2 | 16.55 | 16.75 | 16.75 | +0.2 (+1.21%) | 20,261 |
30 Dec 2021 | INR | 17 | 17 | 16.3 | 16.55 | 16.55 | -0.3 (-1.78%) | 26,458 |
29 Dec 2021 | INR | 16.75 | 17.15 | 15.65 | 16.85 | 16.85 | +0.45 (+2.74%) | 34,905 |
28 Dec 2021 | INR | 17.3 | 17.3 | 16.05 | 16.4 | 16.4 | -0.55 (-3.24%) | 11,207 |
27 Dec 2021 | INR | 15.75 | 17.2 | 15.4 | 16.95 | 16.95 | +0.7 (+4.31%) | 28,339 |
24 Dec 2021 | INR | 16.7 | 16.7 | 15.65 | 16.25 | 16.25 | -0.45 (-2.69%) | 3,326 |
23 Dec 2021 | INR | 17.75 | 17.75 | 14.75 | 16.7 | 16.7 | +0.45 (+2.77%) | 37,936 |
22 Dec 2021 | INR | 15.7 | 16.25 | 14.5 | 16.25 | 16.25 | +1.45 (+9.80%) | 32,058 |
21 Dec 2021 | INR | 14.15 | 15.4 | 14.15 | 14.8 | 14.8 | -0.1 (-0.67%) | 2,158 |
20 Dec 2021 | INR | 15.5 | 15.75 | 14.5 | 14.9 | 14.9 | -0.85 (-5.40%) | 5,909 |
17 Dec 2021 | INR | 16.8 | 16.8 | 15.55 | 15.75 | 15.75 | -0.1 (-0.63%) | 5,972 |
16 Dec 2021 | INR | 16.35 | 17 | 15.75 | 15.85 | 15.85 | -0.65 (-3.94%) | 3,732 |
15 Dec 2021 | INR | 17.7 | 17.7 | 16.35 | 16.5 | 16.5 | -0.4 (-2.37%) | 2,189 |
14 Dec 2021 | INR | 17.9 | 17.9 | 16.1 | 16.9 | 16.9 | +0.05 (+0.30%) | 1,975 |
13 Dec 2021 | INR | 16.7 | 17.45 | 16.1 | 16.85 | 16.85 | +0.15 (+0.90%) | 5,551 |
10 Dec 2021 | INR | 16.2 | 18.5 | 16.2 | 16.7 | 16.7 | -0.35 (-2.05%) | 20,759 |
9 Dec 2021 | INR | 15.75 | 17.45 | 15.35 | 17.05 | 17.05 | +1 (+6.23%) | 12,042 |
8 Dec 2021 | INR | 15.65 | 17.25 | 15 | 16.05 | 16.05 | +0.1 (+0.63%) | 7,107 |
7 Dec 2021 | INR | 16.2 | 16.2 | 14.7 | 15.95 | 15.95 | +0.75 (+4.93%) | 2,673 |
6 Dec 2021 | INR | 15.05 | 15.45 | 14.7 | 15.2 | 15.2 | 0.0 (0.0%) | 1,260 |
3 Dec 2021 | INR | 15.8 | 15.8 | 15.05 | 15.2 | 15.2 | -0.55 (-3.49%) | 323 |
2 Dec 2021 | INR | 15.2 | 15.85 | 14.55 | 15.75 | 15.75 | +0.55 (+3.62%) | 3,271 |
1 Dec 2021 | INR | 15.3 | 15.8 | 14.9 | 15.2 | 15.2 | -0.45 (-2.88%) | 8,183 |
30 Nov 2021 | INR | 16 | 16.7 | 15.6 | 15.65 | 15.65 | -0.45 (-2.80%) | 1,023 |
29 Nov 2021 | INR | 17.45 | 17.45 | 16 | 16.1 | 16.1 | -0.65 (-3.88%) | 3,538 |
26 Nov 2021 | INR | 17 | 17.85 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 2,370 |
25 Nov 2021 | INR | 16.95 | 17.75 | 16.95 | 17.6 | 17.6 | +0.65 (+3.83%) | 4,488 |
24 Nov 2021 | INR | 17 | 17.2 | 16.2 | 16.95 | 16.95 | +0.55 (+3.35%) | 9,798 |