Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 47.5 | 47.5 | 43.75 | 46.05 | 46.05 | +0.75 (+1.66%) | 237 |
25 Oct 2022 | INR | 46.95 | 46.95 | 44.1 | 45.3 | 45.3 | +0.2 (+0.44%) | 978 |
24 Oct 2022 | INR | 44.25 | 46 | 44.25 | 45.1 | 45.1 | -0.7 (-1.53%) | 504 |
21 Oct 2022 | INR | 45.85 | 45.85 | 44.7 | 45.8 | 45.8 | -0.05 (-0.11%) | 354 |
20 Oct 2022 | INR | 45.95 | 46 | 44.25 | 45.85 | 45.85 | -0.25 (-0.54%) | 1,569 |
19 Oct 2022 | INR | 47.75 | 47.75 | 45.2 | 46.1 | 46.1 | -0.7 (-1.50%) | 647 |
18 Oct 2022 | INR | 49.6 | 49.6 | 45.3 | 46.8 | 46.8 | +1.5 (+3.31%) | 907 |
17 Oct 2022 | INR | 47.85 | 47.85 | 45.05 | 45.3 | 45.3 | +0.2 (+0.44%) | 2,190 |
14 Oct 2022 | INR | 48.15 | 48.15 | 45 | 45.1 | 45.1 | -1 (-2.17%) | 1,616 |
13 Oct 2022 | INR | 48.6 | 48.6 | 44.25 | 46.1 | 46.1 | -0.5 (-1.07%) | 2,611 |
12 Oct 2022 | INR | 49.45 | 49.45 | 45.3 | 46.6 | 46.6 | -0.25 (-0.53%) | 3,682 |
11 Oct 2022 | INR | 48 | 48.7 | 46.3 | 46.85 | 46.85 | +0.45 (+0.97%) | 4,222 |
10 Oct 2022 | INR | 47.8 | 48.8 | 45.05 | 46.4 | 46.4 | -1.15 (-2.42%) | 6,281 |
7 Oct 2022 | INR | 49 | 49 | 45.45 | 47.55 | 47.55 | +0.95 (+2.04%) | 4,837 |
6 Oct 2022 | INR | 46.9 | 47 | 45.15 | 46.6 | 46.6 | +0.6 (+1.30%) | 3,935 |
4 Oct 2022 | INR | 44.6 | 47.95 | 44.5 | 46 | 46 | +0.5 (+1.10%) | 3,899 |
3 Oct 2022 | INR | 43 | 49 | 42.75 | 45.5 | 45.5 | +3 (+7.06%) | 8,650 |
30 Sep 2022 | INR | 42.95 | 42.95 | 41.5 | 42.5 | 42.5 | +0.5 (+1.19%) | 1,886 |
29 Sep 2022 | INR | 42 | 46 | 41.15 | 42 | 42 | -0.4 (-0.94%) | 938 |
28 Sep 2022 | INR | 42.4 | 42.9 | 40.65 | 42.4 | 42.4 | -1.15 (-2.64%) | 3,717 |
27 Sep 2022 | INR | 44 | 44 | 42.25 | 43.55 | 43.55 | 0.0 (0.0%) | 1,432 |
26 Sep 2022 | INR | 47.7 | 47.7 | 40 | 43.55 | 43.55 | -4.05 (-8.51%) | 8,742 |
23 Sep 2022 | INR | 48.5 | 48.5 | 45.65 | 47.6 | 47.6 | +0.55 (+1.17%) | 2,983 |
22 Sep 2022 | INR | 48.65 | 48.65 | 45.1 | 47.05 | 47.05 | +0.45 (+0.97%) | 2,179 |
21 Sep 2022 | INR | 48 | 48 | 46.35 | 46.6 | 46.6 | -1.05 (-2.20%) | 3,170 |
20 Sep 2022 | INR | 48.55 | 48.65 | 46.85 | 47.65 | 47.65 | -0.1 (-0.21%) | 987 |
19 Sep 2022 | INR | 48.9 | 48.9 | 46.7 | 47.75 | 47.75 | -0.65 (-1.34%) | 3,525 |
16 Sep 2022 | INR | 47.5 | 49.9 | 47.5 | 48.4 | 48.4 | -0.45 (-0.92%) | 3,584 |
15 Sep 2022 | INR | 51.4 | 51.4 | 47.25 | 48.85 | 48.85 | -1 (-2.01%) | 6,145 |
14 Sep 2022 | INR | 48 | 50.5 | 48 | 49.85 | 49.85 | +1.2 (+2.47%) | 7,118 |