Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | INR | 12 | 12.2 | 11.7 | 12.05 | 12.05 | +0.1 (+0.84%) | 4,170,231 |
2 Aug 2022 | INR | 11.6 | 12.25 | 11.55 | 11.95 | 11.95 | +0.4 (+3.46%) | 6,573,892 |
1 Aug 2022 | INR | 11.35 | 11.7 | 11.3 | 11.55 | 11.55 | +0.25 (+2.21%) | 2,293,672 |
29 Jul 2022 | INR | 11.35 | 11.4 | 11.25 | 11.3 | 11.3 | 0.0 (0.0%) | 1,108,912 |
28 Jul 2022 | INR | 11.3 | 11.4 | 11.3 | 11.3 | 11.3 | +0.05 (+0.44%) | 995,332 |
27 Jul 2022 | INR | 11.25 | 11.3 | 11.2 | 11.25 | 11.25 | +0.05 (+0.45%) | 774,475 |
26 Jul 2022 | INR | 11.25 | 11.3 | 11.15 | 11.2 | 11.2 | -0.1 (-0.88%) | 681,275 |
25 Jul 2022 | INR | 11.4 | 11.45 | 11.2 | 11.3 | 11.3 | -0.15 (-1.31%) | 1,122,102 |
22 Jul 2022 | INR | 11.5 | 11.6 | 11.4 | 11.45 | 11.45 | -0.1 (-0.87%) | 1,573,545 |
21 Jul 2022 | INR | 11.3 | 11.6 | 11.25 | 11.55 | 11.55 | +0.25 (+2.21%) | 2,707,884 |
20 Jul 2022 | INR | 11.35 | 11.4 | 11.25 | 11.3 | 11.3 | 0.0 (0.0%) | 1,142,686 |
19 Jul 2022 | INR | 11.25 | 11.3 | 11.2 | 11.3 | 11.3 | +0.05 (+0.44%) | 1,226,104 |
18 Jul 2022 | INR | 11.3 | 11.35 | 11.1 | 11.25 | 11.25 | +0.05 (+0.45%) | 2,042,687 |
15 Jul 2022 | INR | 11.2 | 11.25 | 10.95 | 11.2 | 11.2 | +0.05 (+0.45%) | 1,274,085 |
14 Jul 2022 | INR | 11.3 | 11.35 | 11.1 | 11.15 | 11.15 | -0.15 (-1.33%) | 1,364,994 |
13 Jul 2022 | INR | 11.4 | 11.5 | 11.25 | 11.3 | 11.3 | 0.0 (0.0%) | 1,171,656 |
12 Jul 2022 | INR | 11.25 | 11.5 | 11.25 | 11.3 | 11.3 | -0.05 (-0.44%) | 851,076 |
11 Jul 2022 | INR | 11.2 | 11.55 | 11.2 | 11.35 | 11.35 | +0.15 (+1.34%) | 2,979,349 |
8 Jul 2022 | INR | 11.25 | 11.35 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 834,276 |
7 Jul 2022 | INR | 11.2 | 11.25 | 11.15 | 11.2 | 11.2 | +0.05 (+0.45%) | 1,225,736 |
6 Jul 2022 | INR | 11.25 | 11.3 | 11.15 | 11.15 | 11.15 | -0.05 (-0.45%) | 563,060 |
5 Jul 2022 | INR | 11.25 | 11.35 | 11.15 | 11.2 | 11.2 | +0.05 (+0.45%) | 1,756,939 |
4 Jul 2022 | INR | 11 | 11.2 | 10.95 | 11.15 | 11.15 | +0.1 (+0.90%) | 1,412,018 |
1 Jul 2022 | INR | 11 | 11.2 | 10.75 | 11.05 | 11.05 | +0.1 (+0.91%) | 1,157,345 |
30 Jun 2022 | INR | 11.1 | 11.15 | 10.9 | 10.95 | 10.95 | -0.05 (-0.45%) | 604,217 |
29 Jun 2022 | INR | 11 | 11.15 | 10.9 | 11 | 11 | 0.0 (0.0%) | 1,424,918 |
28 Jun 2022 | INR | 11.15 | 11.15 | 10.95 | 11 | 11 | -0.1 (-0.90%) | 1,081,985 |
27 Jun 2022 | INR | 11.15 | 11.3 | 11.1 | 11.1 | 11.1 | +0.1 (+0.91%) | 1,148,524 |
24 Jun 2022 | INR | 11.05 | 11.1 | 10.9 | 11 | 11 | +0.05 (+0.46%) | 2,096,684 |
23 Jun 2022 | INR | 11.25 | 11.25 | 10.9 | 10.95 | 10.95 | -0.2 (-1.79%) | 1,472,100 |