Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 16.5 | 16.89 | 15.1 | 15.15 | 15.15 | -0.67 (-4.24%) | 7,459 |
8 Dec 2022 | INR | 15.2 | 16.06 | 14.25 | 15.82 | 15.82 | +1.22 (+8.36%) | 22,598 |
7 Dec 2022 | INR | 14.7 | 14.7 | 14.5 | 14.6 | 14.6 | +0.37 (+2.60%) | 51 |
6 Dec 2022 | INR | 14.54 | 14.59 | 14.13 | 14.23 | 14.23 | +0.07 (+0.49%) | 712 |
5 Dec 2022 | INR | 14.5 | 14.5 | 14.01 | 14.16 | 14.16 | -0.38 (-2.61%) | 561 |
2 Dec 2022 | INR | 14.7 | 14.7 | 14.22 | 14.54 | 14.54 | +0.15 (+1.04%) | 4,833 |
1 Dec 2022 | INR | 14.95 | 14.95 | 14.39 | 14.39 | 14.39 | +0.07 (+0.49%) | 1,470 |
30 Nov 2022 | INR | 14.19 | 14.34 | 13.99 | 14.32 | 14.32 | +0.53 (+3.84%) | 271 |
29 Nov 2022 | INR | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.0 (0.0%) | 0 |
28 Nov 2022 | INR | 14.34 | 14.39 | 13.79 | 13.79 | 13.79 | -0.26 (-1.85%) | 15,824 |
25 Nov 2022 | INR | 14 | 14.29 | 13.38 | 14.05 | 14.05 | +0.21 (+1.52%) | 6,327 |
24 Nov 2022 | INR | 12.55 | 13.84 | 12.55 | 13.84 | 13.84 | +0.65 (+4.93%) | 7,335 |
23 Nov 2022 | INR | 13.55 | 13.84 | 13.1 | 13.19 | 13.19 | -0.55 (-4.00%) | 3,026 |
22 Nov 2022 | INR | 13.69 | 13.75 | 13.49 | 13.74 | 13.74 | +0.05 (+0.37%) | 2,346 |
21 Nov 2022 | INR | 13.86 | 14.29 | 13.36 | 13.69 | 13.69 | -0.18 (-1.30%) | 9,510 |
18 Nov 2022 | INR | 14.15 | 14.15 | 13.62 | 13.87 | 13.87 | -0.28 (-1.98%) | 1,711 |
17 Nov 2022 | INR | 14.87 | 14.87 | 14.15 | 14.15 | 14.15 | -0.08 (-0.56%) | 18 |
16 Nov 2022 | INR | 14.75 | 14.75 | 13.87 | 14.23 | 14.23 | -0.17 (-1.18%) | 4,515 |
15 Nov 2022 | INR | 14.06 | 15.49 | 14.06 | 14.4 | 14.4 | -0.39 (-2.64%) | 17,477 |
14 Nov 2022 | INR | 14.9 | 14.9 | 14.21 | 14.79 | 14.79 | -0.13 (-0.87%) | 3,914 |
11 Nov 2022 | INR | 15.05 | 15.59 | 14.9 | 14.92 | 14.92 | -0.76 (-4.85%) | 12,153 |
10 Nov 2022 | INR | 15.45 | 16.14 | 15.42 | 15.68 | 15.68 | -0.55 (-3.39%) | 4,987 |
9 Nov 2022 | INR | 15.85 | 16.31 | 15.5 | 16.23 | 16.23 | +0.69 (+4.44%) | 6,776 |
7 Nov 2022 | INR | 14.75 | 15.54 | 14.75 | 15.54 | 15.54 | +0.74 (+5%) | 436 |
4 Nov 2022 | INR | 15.44 | 15.44 | 14.71 | 14.8 | 14.8 | -0.01 (-0.07%) | 2,936 |
3 Nov 2022 | INR | 15 | 15.45 | 14.75 | 14.81 | 14.81 | -0.39 (-2.57%) | 415 |
2 Nov 2022 | INR | 15.05 | 15.29 | 15.05 | 15.2 | 15.2 | +0.5 (+3.40%) | 1,685 |
1 Nov 2022 | INR | 13.8 | 14.7 | 13.8 | 14.7 | 14.7 | +0.69 (+4.93%) | 2,527 |
31 Oct 2022 | INR | 14.9 | 14.9 | 14.01 | 14.01 | 14.01 | -0.35 (-2.44%) | 7,597 |
28 Oct 2022 | INR | 14.99 | 14.99 | 14 | 14.36 | 14.36 | -0.1 (-0.69%) | 187 |