Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | INR | 14.05 | 14.15 | 13.5 | 13.6 | 13.6 | +0.15 (+1.12%) | 1,848,841 |
7 Feb 2022 | INR | 13.6 | 14.6 | 13.2 | 13.45 | 13.45 | +0.1 (+0.75%) | 3,614,923 |
4 Feb 2022 | INR | 12.9 | 13.5 | 12.85 | 13.35 | 13.35 | +0.45 (+3.49%) | 1,483,436 |
3 Feb 2022 | INR | 12.65 | 13.05 | 12.2 | 12.9 | 12.9 | +0.2 (+1.57%) | 1,039,893 |
2 Feb 2022 | INR | 13.3 | 13.65 | 12.65 | 12.7 | 12.7 | -0.6 (-4.51%) | 1,287,945 |
1 Feb 2022 | INR | 13.95 | 14.05 | 13.1 | 13.3 | 13.3 | -0.3 (-2.21%) | 1,046,670 |
31 Jan 2022 | INR | 13.75 | 14.1 | 13.45 | 13.6 | 13.6 | +0.1 (+0.74%) | 793,859 |
28 Jan 2022 | INR | 13.6 | 14.25 | 13.25 | 13.5 | 13.5 | -0.1 (-0.74%) | 1,520,624 |
27 Jan 2022 | INR | 13.5 | 13.7 | 12.9 | 13.6 | 13.6 | +0.15 (+1.12%) | 864,248 |
25 Jan 2022 | INR | 12.9 | 13.9 | 12.75 | 13.45 | 13.45 | +0.05 (+0.37%) | 1,170,801 |
24 Jan 2022 | INR | 14.4 | 14.6 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 1,642,235 |
21 Jan 2022 | INR | 14.05 | 14.75 | 13.85 | 14.1 | 14.1 | +0.05 (+0.36%) | 1,912,918 |
20 Jan 2022 | INR | 14.35 | 14.5 | 14 | 14.05 | 14.05 | -0.4 (-2.77%) | 1,100,652 |
19 Jan 2022 | INR | 15.2 | 15.2 | 14.35 | 14.45 | 14.45 | -0.05 (-0.34%) | 2,103,644 |
18 Jan 2022 | INR | 14.2 | 14.8 | 13.55 | 14.5 | 14.5 | +0.4 (+2.84%) | 3,930,439 |
17 Jan 2022 | INR | 14.9 | 14.9 | 13.9 | 14.1 | 14.1 | -0.35 (-2.42%) | 3,370,035 |
14 Jan 2022 | INR | 13.65 | 14.7 | 13.5 | 14.45 | 14.45 | +0.25 (+1.76%) | 4,688,646 |
13 Jan 2022 | INR | 15.6 | 15.6 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 3,499,221 |
12 Jan 2022 | INR | 14.9 | 14.9 | 14.35 | 14.9 | 14.9 | +0.7 (+4.93%) | 3,982,868 |
11 Jan 2022 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | +0.65 (+4.80%) | 198,649 |
10 Jan 2022 | INR | 13.55 | 13.55 | 13 | 13.55 | 13.55 | +0.6 (+4.63%) | 981,118 |
7 Jan 2022 | INR | 13 | 13 | 12.5 | 12.95 | 12.95 | +0.55 (+4.44%) | 6,527,242 |
6 Jan 2022 | INR | 11.7 | 12.4 | 11.6 | 12.4 | 12.4 | +0.55 (+4.64%) | 1,945,107 |
5 Jan 2022 | INR | 11.95 | 12.1 | 11.45 | 11.85 | 11.85 | -0.1 (-0.84%) | 3,090,246 |
4 Jan 2022 | INR | 12.05 | 12.15 | 11.4 | 11.95 | 11.95 | +0.1 (+0.84%) | 1,900,050 |
3 Jan 2022 | INR | 12.3 | 12.3 | 11.5 | 11.85 | 11.85 | -0.2 (-1.66%) | 2,284,683 |
31 Dec 2021 | INR | 11.9 | 12.2 | 11.5 | 12.05 | 12.05 | +0.35 (+2.99%) | 3,681,628 |
30 Dec 2021 | INR | 11.15 | 11.7 | 11.05 | 11.7 | 11.7 | +0.55 (+4.93%) | 4,930,097 |
29 Dec 2021 | INR | 11.2 | 11.5 | 11.05 | 11.15 | 11.15 | -0.05 (-0.45%) | 803,578 |
28 Dec 2021 | INR | 11.25 | 11.35 | 11.1 | 11.2 | 11.2 | +0.05 (+0.45%) | 1,047,821 |