Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 19.4 | 19.57 | 19 | 19.57 | 9.785 | +0.93 (+4.99%) | 74,017 |
21 Dec 2021 | INR | 18.64 | 18.64 | 16.88 | 18.64 | 9.32 | +0.88 (+4.95%) | 134,500 |
20 Dec 2021 | INR | 17.7 | 17.76 | 16.08 | 17.76 | 8.88 | +0.84 (+4.96%) | 261,778 |
17 Dec 2021 | INR | 16.92 | 16.92 | 15.32 | 16.92 | 8.46 | +0.8 (+4.96%) | 154,135 |
16 Dec 2021 | INR | 16.12 | 16.12 | 16.12 | 16.12 | 8.06 | +0.76 (+4.95%) | 18,376 |
15 Dec 2021 | INR | 15.36 | 15.36 | 15.36 | 15.36 | 7.68 | +0.73 (+4.99%) | 23,210 |
14 Dec 2021 | INR | 14.63 | 14.63 | 14.63 | 14.63 | 7.315 | -0.76 (-4.94%) | 54,832 |
13 Dec 2021 | INR | 17.01 | 17.01 | 15.39 | 15.39 | 7.695 | -0.81 (-5%) | 120,080 |
10 Dec 2021 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 8.1 | +0.77 (+4.99%) | 26,560 |
9 Dec 2021 | INR | 15.43 | 15.43 | 15.43 | 15.43 | 7.715 | +0.73 (+4.97%) | 34,166 |
8 Dec 2021 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 7.35 | +0.7 (+5%) | 9,134 |
7 Dec 2021 | INR | 13.96 | 14 | 12.68 | 14 | 7 | +0.66 (+4.95%) | 118,502 |
6 Dec 2021 | INR | 13.34 | 13.34 | 13.34 | 13.34 | 6.67 | +0.63 (+4.96%) | 19,762 |
3 Dec 2021 | INR | 12.71 | 12.71 | 12.71 | 12.71 | 6.355 | +0.6 (+4.95%) | 20,880 |
2 Dec 2021 | INR | 11.16 | 12.32 | 11.16 | 12.11 | 6.055 | +0.37 (+3.15%) | 254,028 |
1 Dec 2021 | INR | 11.74 | 12.1 | 11.74 | 11.74 | 5.87 | -0.61 (-4.94%) | 43,293 |
30 Nov 2021 | INR | 12.35 | 12.35 | 12.35 | 12.35 | 6.175 | -0.65 (-5%) | 33,871 |
29 Nov 2021 | INR | 13 | 13 | 13 | 13 | 6.5 | -0.65 (-4.76%) | 40,239 |
28 Nov 2021 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 6.825 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 6.825 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 6.825 | -0.7 (-4.88%) | 32,898 |
25 Nov 2021 | INR | 14.35 | 15.1 | 14.35 | 14.35 | 7.175 | -0.75 (-4.97%) | 69,176 |
24 Nov 2021 | INR | 14 | 15.4 | 14 | 15.1 | 7.55 | +0.4 (+2.72%) | 345,323 |
23 Nov 2021 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 7.35 | -0.75 (-4.85%) | 15,390 |
22 Nov 2021 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 7.725 | -0.8 (-4.92%) | 16,581 |
18 Nov 2021 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 8.125 | -0.85 (-4.97%) | 13,293 |
17 Nov 2021 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 8.55 | -0.9 (-5%) | 20,652 |
16 Nov 2021 | INR | 18 | 18 | 18 | 18 | 9 | -0.9 (-4.76%) | 15,677 |
15 Nov 2021 | INR | 20.25 | 20.4 | 18.9 | 18.9 | 9.45 | -0.95 (-4.79%) | 71,804 |
12 Nov 2021 | INR | 19.85 | 19.85 | 19 | 19.85 | 9.925 | +0.9 (+4.75%) | 421,901 |