Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | +1.06 (+4.99%) | 937,014 |
21 Dec 2021 | INR | 21.25 | 21.25 | 21 | 21.25 | 21.25 | +1.01 (+4.99%) | 1,329,106 |
20 Dec 2021 | INR | 20.1 | 20.24 | 18.6 | 20.24 | 20.24 | +1.84 (+10%) | 6,275,362 |
17 Dec 2021 | INR | 17.1 | 18.4 | 16.75 | 18.4 | 18.4 | +1.67 (+9.98%) | 9,297,569 |
16 Dec 2021 | INR | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | +1.52 (+9.99%) | 1,413,610 |
15 Dec 2021 | INR | 15 | 15.21 | 13.85 | 15.21 | 15.21 | +2.53 (+19.95%) | 3,483,616 |
14 Dec 2021 | INR | 11.24 | 12.68 | 11.05 | 12.68 | 12.68 | +2.11 (+19.96%) | 3,287,158 |
13 Dec 2021 | INR | 9.9 | 10.7 | 9.9 | 10.57 | 10.57 | +0.93 (+9.65%) | 2,153,735 |
10 Dec 2021 | INR | 9.28 | 9.9 | 9.11 | 9.64 | 9.64 | +0.53 (+5.82%) | 1,150,798 |
9 Dec 2021 | INR | 9.1 | 9.13 | 8.85 | 9.11 | 9.11 | +0.07 (+0.77%) | 437,660 |
8 Dec 2021 | INR | 9.2 | 9.2 | 9 | 9.04 | 9.04 | -0.04 (-0.44%) | 418,259 |
7 Dec 2021 | INR | 9.2 | 9.2 | 8.8 | 9.08 | 9.08 | +0.07 (+0.78%) | 392,150 |
6 Dec 2021 | INR | 8.51 | 9.1 | 8.51 | 9.01 | 9.01 | +0.02 (+0.22%) | 471,952 |
3 Dec 2021 | INR | 8.89 | 9.07 | 8.89 | 8.99 | 8.99 | -0.08 (-0.88%) | 350,223 |
2 Dec 2021 | INR | 9.29 | 9.29 | 9 | 9.07 | 9.07 | +0.03 (+0.33%) | 251,560 |
1 Dec 2021 | INR | 9.42 | 9.42 | 9 | 9.04 | 9.04 | +0.02 (+0.22%) | 354,764 |
30 Nov 2021 | INR | 8.57 | 9.2 | 8.35 | 9.02 | 9.02 | +0.45 (+5.25%) | 578,563 |
29 Nov 2021 | INR | 8.9 | 8.99 | 8.22 | 8.57 | 8.57 | -0.39 (-4.35%) | 541,343 |
28 Nov 2021 | INR | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 9.34 | 9.34 | 8.9 | 8.96 | 8.96 | -0.19 (-2.08%) | 524,340 |
25 Nov 2021 | INR | 9.29 | 9.45 | 9.06 | 9.15 | 9.15 | -0.05 (-0.54%) | 362,740 |
24 Nov 2021 | INR | 9.45 | 9.45 | 9.1 | 9.2 | 9.2 | +0.16 (+1.77%) | 555,248 |
23 Nov 2021 | INR | 8.66 | 9.1 | 8.52 | 9.04 | 9.04 | +0.38 (+4.39%) | 434,299 |
22 Nov 2021 | INR | 8.87 | 8.87 | 8.51 | 8.66 | 8.66 | -0.22 (-2.48%) | 429,433 |
18 Nov 2021 | INR | 9.14 | 9.15 | 8.5 | 8.88 | 8.88 | -0.14 (-1.55%) | 583,704 |
17 Nov 2021 | INR | 9.23 | 9.23 | 8.6 | 9.02 | 9.02 | -0.01 (-0.11%) | 570,834 |
16 Nov 2021 | INR | 7.87 | 9.34 | 7.69 | 9.03 | 9.03 | +0.49 (+5.74%) | 2,033,630 |
15 Nov 2021 | INR | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.94 (-9.92%) | 881,066 |
12 Nov 2021 | INR | 9.65 | 9.69 | 9.45 | 9.48 | 9.48 | -0.08 (-0.84%) | 317,248 |