Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 13.84 | 14.13 | 13.4 | 13.65 | 13.65 | -0.09 (-0.66%) | 3,191,369 |
17 Mar 2022 | INR | 14.39 | 14.39 | 13.55 | 13.74 | 13.74 | -0.35 (-2.48%) | 3,242,196 |
16 Mar 2022 | INR | 13.72 | 14.1 | 13.57 | 14.09 | 14.09 | +0.66 (+4.91%) | 2,749,086 |
15 Mar 2022 | INR | 14 | 14.19 | 13.25 | 13.43 | 13.43 | -0.43 (-3.10%) | 4,223,083 |
14 Mar 2022 | INR | 14.53 | 14.6 | 13.72 | 13.86 | 13.86 | -0.34 (-2.39%) | 6,918,976 |
11 Mar 2022 | INR | 13.75 | 14.2 | 13.69 | 14.2 | 14.2 | +0.67 (+4.95%) | 4,114,795 |
10 Mar 2022 | INR | 13.7 | 13.79 | 13.34 | 13.53 | 13.53 | +0.19 (+1.42%) | 3,279,358 |
9 Mar 2022 | INR | 12.86 | 13.45 | 12.86 | 13.34 | 13.34 | +0.53 (+4.14%) | 8,454,331 |
8 Mar 2022 | INR | 12.65 | 13.12 | 12.5 | 12.81 | 12.81 | +0.17 (+1.34%) | 4,283,832 |
7 Mar 2022 | INR | 12.45 | 12.88 | 12.41 | 12.64 | 12.64 | -0.24 (-1.86%) | 5,728,545 |
4 Mar 2022 | INR | 12.81 | 13.27 | 12.81 | 12.88 | 12.88 | -0.19 (-1.45%) | 4,656,679 |
3 Mar 2022 | INR | 13.4 | 13.5 | 13 | 13.07 | 13.07 | -0.1 (-0.76%) | 3,290,706 |
2 Mar 2022 | INR | 13 | 13.54 | 12.82 | 13.17 | 13.17 | +0.12 (+0.92%) | 4,596,529 |
28 Feb 2022 | INR | 12.7 | 13.16 | 12.5 | 13.05 | 13.05 | +0.04 (+0.31%) | 4,963,426 |
25 Feb 2022 | INR | 13 | 13.35 | 12.7 | 13.01 | 13.01 | +0.13 (+1.01%) | 5,171,267 |
24 Feb 2022 | INR | 12.9 | 13.08 | 12.88 | 12.88 | 12.88 | -0.67 (-4.94%) | 8,320,701 |
23 Feb 2022 | INR | 13.28 | 13.62 | 13 | 13.55 | 13.55 | +0.57 (+4.39%) | 10,468,559 |
22 Feb 2022 | INR | 13 | 13.31 | 12.92 | 12.98 | 12.98 | -0.62 (-4.56%) | 8,042,128 |
21 Feb 2022 | INR | 13.9 | 14.12 | 13.48 | 13.6 | 13.6 | -0.53 (-3.75%) | 4,084,084 |
18 Feb 2022 | INR | 13.92 | 14.5 | 13.9 | 14.13 | 14.13 | +0.03 (+0.21%) | 4,664,046 |
17 Feb 2022 | INR | 15 | 15.11 | 14.05 | 14.1 | 14.1 | -0.68 (-4.60%) | 6,779,157 |
16 Feb 2022 | INR | 14.38 | 15.28 | 14.36 | 14.78 | 14.78 | +0.22 (+1.51%) | 13,479,210 |
15 Feb 2022 | INR | 14.46 | 14.9 | 14.42 | 14.56 | 14.56 | -0.61 (-4.02%) | 31,896,081 |
14 Feb 2022 | INR | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.79 (-4.95%) | 1,466,280 |
11 Feb 2022 | INR | 15.4 | 16.76 | 15.4 | 15.96 | 15.96 | -0.19 (-1.18%) | 10,614,681 |
10 Feb 2022 | INR | 17.01 | 17.09 | 16.15 | 16.15 | 16.15 | -0.84 (-4.94%) | 7,213,704 |
9 Feb 2022 | INR | 17.56 | 18.14 | 16.79 | 16.99 | 16.99 | -0.68 (-3.85%) | 23,277,497 |
8 Feb 2022 | INR | 18.9 | 19.25 | 17.67 | 17.67 | 17.67 | -0.93 (-5%) | 24,652,335 |
7 Feb 2022 | INR | 18.42 | 18.6 | 16.93 | 18.6 | 18.6 | +0.88 (+4.97%) | 34,652,796 |
4 Feb 2022 | INR | 17.25 | 17.72 | 16.9 | 17.72 | 17.72 | +0.84 (+4.98%) | 20,464,942 |