Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 18.9 | 19 | 18.75 | 18.9 | 18.9 | -0.05 (-0.26%) | 1,577 |
8 Dec 2022 | INR | 18.7 | 19.4 | 18.7 | 18.95 | 18.95 | -0.05 (-0.26%) | 765 |
7 Dec 2022 | INR | 19.75 | 19.75 | 18.65 | 19 | 19 | -0.55 (-2.81%) | 4,354 |
6 Dec 2022 | INR | 19.5 | 19.8 | 18.8 | 19.55 | 19.55 | +0.05 (+0.26%) | 2,335 |
5 Dec 2022 | INR | 19.85 | 19.85 | 18.85 | 19.5 | 19.5 | +0.05 (+0.26%) | 3,665 |
2 Dec 2022 | INR | 19.5 | 19.75 | 18.55 | 19.45 | 19.45 | +0.05 (+0.26%) | 2,332 |
1 Dec 2022 | INR | 19.95 | 20.2 | 18.75 | 19.4 | 19.4 | -0.25 (-1.27%) | 5,830 |
30 Nov 2022 | INR | 19.7 | 19.95 | 18.7 | 19.65 | 19.65 | +0.35 (+1.81%) | 1,784 |
29 Nov 2022 | INR | 18.95 | 20 | 18.95 | 19.3 | 19.3 | 0.0 (0.0%) | 5,916 |
28 Nov 2022 | INR | 19.4 | 19.45 | 18.85 | 19.3 | 19.3 | +0.3 (+1.58%) | 2,442 |
25 Nov 2022 | INR | 19 | 19.4 | 18.45 | 19 | 19 | -0.35 (-1.81%) | 1,423 |
24 Nov 2022 | INR | 18.3 | 19.85 | 18.3 | 19.35 | 19.35 | +0.15 (+0.78%) | 3,002 |
23 Nov 2022 | INR | 19.65 | 19.65 | 18.3 | 19.2 | 19.2 | +0.2 (+1.05%) | 2,191 |
22 Nov 2022 | INR | 19 | 19.75 | 18.9 | 19 | 19 | -0.05 (-0.26%) | 1,392 |
21 Nov 2022 | INR | 20.2 | 20.2 | 19 | 19.05 | 19.05 | -0.8 (-4.03%) | 2,259 |
18 Nov 2022 | INR | 19.95 | 19.95 | 19.1 | 19.85 | 19.85 | +0.05 (+0.25%) | 260 |
17 Nov 2022 | INR | 20 | 20 | 19.05 | 19.8 | 19.8 | +0.3 (+1.54%) | 798 |
16 Nov 2022 | INR | 19.9 | 19.9 | 19 | 19.5 | 19.5 | 0.0 (0.0%) | 774 |
15 Nov 2022 | INR | 19.1 | 19.5 | 18.85 | 19.5 | 19.5 | -0.25 (-1.27%) | 3,883 |
14 Nov 2022 | INR | 19.95 | 20.15 | 19.2 | 19.75 | 19.75 | -0.3 (-1.50%) | 2,561 |
11 Nov 2022 | INR | 19 | 20.15 | 19 | 20.05 | 20.05 | +0.75 (+3.89%) | 4,674 |
10 Nov 2022 | INR | 19.4 | 20.7 | 18.8 | 19.3 | 19.3 | -0.45 (-2.28%) | 5,132 |
9 Nov 2022 | INR | 19.5 | 20.25 | 18.7 | 19.75 | 19.75 | +0.25 (+1.28%) | 2,292 |
7 Nov 2022 | INR | 18.7 | 19.65 | 18.7 | 19.5 | 19.5 | +0.25 (+1.30%) | 1,925 |
4 Nov 2022 | INR | 18.9 | 19.5 | 18.9 | 19.25 | 19.25 | 0.0 (0.0%) | 1,495 |
3 Nov 2022 | INR | 19.5 | 19.5 | 18.6 | 19.25 | 19.25 | +0.05 (+0.26%) | 2,051 |
2 Nov 2022 | INR | 19 | 19.3 | 18.65 | 19.2 | 19.2 | -0.15 (-0.78%) | 224 |
1 Nov 2022 | INR | 18.2 | 19.45 | 18.2 | 19.35 | 19.35 | +0.35 (+1.84%) | 2,449 |
31 Oct 2022 | INR | 19 | 19.6 | 18.55 | 19 | 19 | -0.4 (-2.06%) | 4,056 |
28 Oct 2022 | INR | 19.75 | 19.9 | 18.9 | 19.4 | 19.4 | -0.3 (-1.52%) | 6,717 |