Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 13.81 | 14.58 | 13.62 | 13.78 | 13.78 | -0.13 (-0.93%) | 402,891 |
8 Dec 2022 | INR | 13.72 | 14.15 | 13.66 | 13.91 | 13.91 | +0.2 (+1.46%) | 114,244 |
7 Dec 2022 | INR | 14.02 | 14.09 | 13.35 | 13.71 | 13.71 | -0.31 (-2.21%) | 165,977 |
6 Dec 2022 | INR | 14.17 | 14.42 | 13.92 | 14.02 | 14.02 | +0.07 (+0.50%) | 193,534 |
5 Dec 2022 | INR | 14.27 | 14.5 | 13.71 | 13.95 | 13.95 | -0.01 (-0.07%) | 297,308 |
2 Dec 2022 | INR | 14.29 | 14.75 | 13.57 | 13.96 | 13.96 | -0.28 (-1.97%) | 534,916 |
1 Dec 2022 | INR | 14 | 15.32 | 13.8 | 14.24 | 14.24 | +1 (+7.55%) | 1,460,377 |
30 Nov 2022 | INR | 11.24 | 13.24 | 10.89 | 13.24 | 13.24 | +2.2 (+19.93%) | 1,087,488 |
29 Nov 2022 | INR | 10.78 | 11.13 | 10.78 | 11.04 | 11.04 | +0.3 (+2.79%) | 65,194 |
28 Nov 2022 | INR | 10.7 | 10.9 | 10.65 | 10.74 | 10.74 | +0.1 (+0.94%) | 34,755 |
25 Nov 2022 | INR | 10.4 | 10.96 | 10.4 | 10.64 | 10.64 | +0.11 (+1.04%) | 25,658 |
24 Nov 2022 | INR | 10.6 | 10.85 | 10.25 | 10.53 | 10.53 | -0.04 (-0.38%) | 77,041 |
23 Nov 2022 | INR | 10.1 | 10.64 | 10.1 | 10.57 | 10.57 | +0.39 (+3.83%) | 44,347 |
22 Nov 2022 | INR | 10.8 | 10.82 | 9.88 | 10.18 | 10.18 | -0.62 (-5.74%) | 86,113 |
21 Nov 2022 | INR | 11.5 | 11.5 | 10.45 | 10.8 | 10.8 | -0.6 (-5.26%) | 131,400 |
18 Nov 2022 | INR | 11.43 | 11.87 | 11.1 | 11.4 | 11.4 | -0.03 (-0.26%) | 88,703 |
17 Nov 2022 | INR | 11.7 | 12.12 | 11.3 | 11.43 | 11.43 | -0.15 (-1.30%) | 97,442 |
16 Nov 2022 | INR | 12.45 | 12.45 | 11.3 | 11.58 | 11.58 | -0.39 (-3.26%) | 115,249 |
15 Nov 2022 | INR | 11.45 | 12.45 | 11.26 | 11.97 | 11.97 | +0.51 (+4.45%) | 272,053 |
14 Nov 2022 | INR | 12.37 | 12.37 | 11.12 | 11.46 | 11.46 | -0.91 (-7.36%) | 85,671 |
11 Nov 2022 | INR | 12.1 | 12.57 | 11.8 | 12.37 | 12.37 | +0.57 (+4.83%) | 462,346 |
10 Nov 2022 | INR | 12.29 | 12.99 | 11.67 | 11.8 | 11.8 | -0.37 (-3.04%) | 409,074 |
9 Nov 2022 | INR | 10.1 | 12.37 | 10.1 | 12.17 | 12.17 | +1.86 (+18.04%) | 1,493,254 |
7 Nov 2022 | INR | 10.32 | 10.45 | 10.27 | 10.31 | 10.31 | +0.11 (+1.08%) | 35,725 |
4 Nov 2022 | INR | 9.77 | 10.5 | 9.75 | 10.2 | 10.2 | +0.34 (+3.45%) | 104,877 |
3 Nov 2022 | INR | 9.7 | 10 | 9.6 | 9.86 | 9.86 | +0.16 (+1.65%) | 20,946 |
2 Nov 2022 | INR | 9.63 | 10 | 9.61 | 9.7 | 9.7 | +0.04 (+0.41%) | 3,959 |
1 Nov 2022 | INR | 9.6 | 10.5 | 9.6 | 9.66 | 9.66 | -0.07 (-0.72%) | 27,287 |
31 Oct 2022 | INR | 9.92 | 10.04 | 9.71 | 9.73 | 9.73 | -0.04 (-0.41%) | 9,294 |
28 Oct 2022 | INR | 10 | 10.45 | 9.6 | 9.77 | 9.77 | -0.45 (-4.40%) | 64,828 |