Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 34.5 | 34.5 | 33.9 | 34.5 | 34.5 | +1.6 (+4.86%) | 294,271 |
8 Dec 2022 | INR | 31.9 | 32.9 | 31.9 | 32.9 | 32.9 | +1.55 (+4.94%) | 359,534 |
7 Dec 2022 | INR | 29.65 | 31.75 | 29.5 | 31.35 | 31.35 | +0.8 (+2.62%) | 186,770 |
6 Dec 2022 | INR | 30.4 | 30.9 | 28.8 | 30.55 | 30.55 | +0.6 (+2.00%) | 153,974 |
5 Dec 2022 | INR | 28.25 | 29.95 | 28 | 29.95 | 29.95 | +1.4 (+4.90%) | 562,977 |
2 Dec 2022 | INR | 28.35 | 28.55 | 27.85 | 28.55 | 28.55 | +1.35 (+4.96%) | 646,181 |
1 Dec 2022 | INR | 25.45 | 27.2 | 25.45 | 27.2 | 27.2 | +1.25 (+4.82%) | 323,764 |
30 Nov 2022 | INR | 25.65 | 26.75 | 25 | 25.95 | 25.95 | +0.4 (+1.57%) | 1,441,534 |
29 Nov 2022 | INR | 25 | 26.45 | 24.35 | 25.55 | 25.55 | -0.05 (-0.20%) | 826,984 |
28 Nov 2022 | INR | 26.2 | 26.8 | 24.45 | 25.6 | 25.6 | -0.1 (-0.39%) | 425,546 |
25 Nov 2022 | INR | 23.5 | 25.75 | 23.5 | 25.7 | 25.7 | +1.1 (+4.47%) | 974,193 |
24 Nov 2022 | INR | 23.55 | 24.8 | 23.15 | 24.6 | 24.6 | +0.95 (+4.02%) | 1,248,278 |
23 Nov 2022 | INR | 23.65 | 23.65 | 21.45 | 23.65 | 23.65 | +1.1 (+4.88%) | 2,475,202 |
22 Nov 2022 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | +1.05 (+4.88%) | 36,841 |
21 Nov 2022 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +1 (+4.88%) | 35,533 |
18 Nov 2022 | INR | 20.4 | 20.5 | 20.4 | 20.5 | 20.5 | +0.95 (+4.86%) | 46,593 |
17 Nov 2022 | INR | 19.5 | 19.55 | 18.05 | 19.55 | 19.55 | +0.9 (+4.83%) | 711,386 |
16 Nov 2022 | INR | 18.45 | 18.65 | 18.35 | 18.65 | 18.65 | +0.85 (+4.78%) | 783,351 |
15 Nov 2022 | INR | 16.5 | 17.85 | 16.2 | 17.8 | 17.8 | +0.8 (+4.71%) | 631,786 |
14 Nov 2022 | INR | 16.6 | 17.5 | 16.45 | 17 | 17 | -0.3 (-1.73%) | 1,242,382 |
11 Nov 2022 | INR | 17.6 | 17.85 | 16.85 | 17.3 | 17.3 | -0.25 (-1.42%) | 1,484,526 |
10 Nov 2022 | INR | 17.45 | 17.9 | 17.1 | 17.55 | 17.55 | 0.0 (0.0%) | 211,712 |
9 Nov 2022 | INR | 18.7 | 18.7 | 17.05 | 17.55 | 17.55 | -0.35 (-1.96%) | 336,583 |
7 Nov 2022 | INR | 18.4 | 18.45 | 17.85 | 17.9 | 17.9 | +0.2 (+1.13%) | 217,904 |
4 Nov 2022 | INR | 17.1 | 17.7 | 17.1 | 17.7 | 17.7 | +0.75 (+4.42%) | 364,771 |
3 Nov 2022 | INR | 16.9 | 17 | 16.3 | 16.95 | 16.95 | +0.75 (+4.63%) | 391,346 |
2 Nov 2022 | INR | 14.8 | 16.25 | 14.8 | 16.2 | 16.2 | +0.7 (+4.52%) | 363,652 |
1 Nov 2022 | INR | 15.9 | 15.9 | 15.15 | 15.5 | 15.5 | +0.03 (+0.19%) | 272,945 |
31 Oct 2022 | INR | 14.97 | 15.5 | 14.5 | 15.47 | 15.47 | +0.5 (+3.34%) | 403,945 |
28 Oct 2022 | INR | 14.9 | 14.98 | 14.7 | 14.97 | 14.97 | +0.39 (+2.67%) | 450,054 |