Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 17 | 17.4 | 16.65 | 16.95 | 16.95 | +0.2 (+1.19%) | 88,947 |
25 Oct 2022 | INR | 17.25 | 17.25 | 16.65 | 16.75 | 16.75 | -0.15 (-0.89%) | 22,081 |
24 Oct 2022 | INR | 17.1 | 17.45 | 16.6 | 16.9 | 16.9 | +0.15 (+0.90%) | 14,949 |
21 Oct 2022 | INR | 17.1 | 17.3 | 16.7 | 16.75 | 16.75 | -0.05 (-0.30%) | 73,948 |
20 Oct 2022 | INR | 17.65 | 17.65 | 16.75 | 16.8 | 16.8 | -0.2 (-1.18%) | 53,627 |
19 Oct 2022 | INR | 17.05 | 17.15 | 16.85 | 17 | 17 | -0.05 (-0.29%) | 21,538 |
18 Oct 2022 | INR | 17.3 | 17.3 | 16.8 | 17.05 | 17.05 | 0.0 (0.0%) | 116,614 |
17 Oct 2022 | INR | 17.4 | 17.4 | 16.8 | 17.05 | 17.05 | -0.5 (-2.85%) | 190,022 |
14 Oct 2022 | INR | 17.4 | 17.7 | 16.65 | 17.55 | 17.55 | +0.55 (+3.24%) | 132,046 |
13 Oct 2022 | INR | 17.2 | 17.2 | 16.85 | 17 | 17 | -0.1 (-0.58%) | 65,229 |
12 Oct 2022 | INR | 17 | 17.2 | 16.75 | 17.1 | 17.1 | +0.05 (+0.29%) | 67,251 |
11 Oct 2022 | INR | 17.1 | 17.5 | 17 | 17.05 | 17.05 | -0.3 (-1.73%) | 181,010 |
10 Oct 2022 | INR | 17.2 | 18.3 | 17.1 | 17.35 | 17.35 | -0.2 (-1.14%) | 174,873 |
7 Oct 2022 | INR | 16.6 | 19 | 16.3 | 17.55 | 17.55 | +1 (+6.04%) | 668,863 |
6 Oct 2022 | INR | 16.6 | 16.95 | 16.5 | 16.55 | 16.55 | -0.1 (-0.60%) | 148,798 |
4 Oct 2022 | INR | 16.55 | 17 | 16.55 | 16.65 | 16.65 | +0.15 (+0.91%) | 83,784 |
3 Oct 2022 | INR | 16.8 | 16.9 | 16.5 | 16.5 | 16.5 | -0.2 (-1.20%) | 124,142 |
30 Sep 2022 | INR | 17.1 | 17.1 | 16.55 | 16.7 | 16.7 | 0.0 (0.0%) | 50,670 |
29 Sep 2022 | INR | 16.85 | 17.25 | 16.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 101,708 |
28 Sep 2022 | INR | 16.5 | 17 | 16.5 | 16.65 | 16.65 | -0.15 (-0.89%) | 94,162 |
27 Sep 2022 | INR | 16.8 | 17.2 | 16.55 | 16.8 | 16.8 | +0.55 (+3.38%) | 54,175 |
26 Sep 2022 | INR | 16 | 16.95 | 15.75 | 16.25 | 16.25 | -0.75 (-4.41%) | 357,333 |
23 Sep 2022 | INR | 17.45 | 17.45 | 16.75 | 17 | 17 | -0.2 (-1.16%) | 157,762 |
22 Sep 2022 | INR | 17.4 | 17.4 | 16.95 | 17.2 | 17.2 | +0.1 (+0.58%) | 131,513 |
21 Sep 2022 | INR | 17.55 | 17.55 | 16.95 | 17.1 | 17.1 | 0.0 (0.0%) | 355,558 |
20 Sep 2022 | INR | 17.2 | 17.5 | 17.05 | 17.1 | 17.1 | -0.05 (-0.29%) | 120,195 |
19 Sep 2022 | INR | 17.4 | 17.6 | 17.05 | 17.15 | 17.15 | +0.1 (+0.59%) | 71,407 |
16 Sep 2022 | INR | 17.3 | 17.5 | 16.9 | 17.05 | 17.05 | 0.0 (0.0%) | 120,084 |
15 Sep 2022 | INR | 17.1 | 17.8 | 17 | 17.05 | 17.05 | -0.1 (-0.58%) | 652,079 |
14 Sep 2022 | INR | 17.4 | 17.5 | 17.05 | 17.15 | 17.15 | -0.1 (-0.58%) | 257,771 |