Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 18.9 | 20 | 18.29 | 18.29 | 18.29 | -0.96 (-4.99%) | 7,371 |
21 Dec 2021 | INR | 17.67 | 19.45 | 17.67 | 19.25 | 19.25 | +0.66 (+3.55%) | 25,255 |
20 Dec 2021 | INR | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.97 (-4.96%) | 2,566 |
17 Dec 2021 | INR | 21.6 | 21.6 | 19.56 | 19.56 | 19.56 | -1.02 (-4.96%) | 13,429 |
16 Dec 2021 | INR | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | +0.98 (+5.00%) | 11,175 |
15 Dec 2021 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.93 (+4.98%) | 5,632 |
14 Dec 2021 | INR | 18.67 | 18.67 | 18.65 | 18.67 | 18.67 | +0.88 (+4.95%) | 6,369 |
13 Dec 2021 | INR | 17.78 | 17.79 | 17.78 | 17.79 | 17.79 | +0.84 (+4.96%) | 10,836 |
10 Dec 2021 | INR | 15.37 | 16.95 | 15.37 | 16.95 | 16.95 | +0.8 (+4.95%) | 19,974 |
9 Dec 2021 | INR | 16.46 | 16.46 | 14.9 | 16.15 | 16.15 | +0.47 (+3.00%) | 94,413 |
8 Dec 2021 | INR | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | +0.74 (+4.95%) | 2,523 |
7 Dec 2021 | INR | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | +0.71 (+4.99%) | 1,228 |
6 Dec 2021 | INR | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | +0.67 (+4.94%) | 954 |
3 Dec 2021 | INR | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | +0.64 (+4.95%) | 11,627 |
2 Dec 2021 | INR | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | +0.61 (+4.96%) | 1,840 |
1 Dec 2021 | INR | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | +0.58 (+4.94%) | 1,222 |
30 Nov 2021 | INR | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | +0.55 (+4.92%) | 5,422 |
29 Nov 2021 | INR | 10.65 | 11.18 | 10.15 | 11.18 | 11.18 | +0.53 (+4.98%) | 11,283 |
28 Nov 2021 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 10.4 | 10.65 | 10.4 | 10.65 | 10.65 | +0.5 (+4.93%) | 22,234 |
25 Nov 2021 | INR | 9.31 | 10.15 | 9.31 | 10.15 | 10.15 | +0.46 (+4.75%) | 3,974 |
24 Nov 2021 | INR | 9.56 | 10.35 | 9.56 | 9.69 | 9.69 | -0.34 (-3.39%) | 14,165 |
23 Nov 2021 | INR | 9.36 | 10.3 | 9.36 | 10.03 | 10.03 | +0.18 (+1.83%) | 15,133 |
22 Nov 2021 | INR | 9.88 | 9.88 | 9.02 | 9.85 | 9.85 | +0.44 (+4.68%) | 1,281 |
18 Nov 2021 | INR | 9.6 | 9.98 | 9.1 | 9.41 | 9.41 | -0.1 (-1.05%) | 9,306 |
17 Nov 2021 | INR | 10.45 | 10.45 | 9.5 | 9.51 | 9.51 | -0.47 (-4.71%) | 6,296 |
16 Nov 2021 | INR | 10.25 | 10.29 | 9.35 | 9.98 | 9.98 | +0.18 (+1.84%) | 12,215 |
15 Nov 2021 | INR | 9.85 | 10.3 | 9.8 | 9.8 | 9.8 | -0.05 (-0.51%) | 1,819 |
12 Nov 2021 | INR | 10 | 10.29 | 9.75 | 9.85 | 9.85 | -0.15 (-1.50%) | 926 |