Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 14.51 | 15.95 | 14.51 | 14.75 | 14.75 | -0.75 (-4.84%) | 844 |
8 Dec 2022 | INR | 15.2 | 16 | 14.95 | 15.5 | 15.5 | +0.07 (+0.45%) | 1,005 |
7 Dec 2022 | INR | 14.92 | 15.85 | 14.92 | 15.43 | 15.43 | +0.51 (+3.42%) | 1,715 |
6 Dec 2022 | INR | 15.75 | 15.75 | 14.87 | 14.92 | 14.92 | +0.03 (+0.20%) | 7,082 |
5 Dec 2022 | INR | 14.98 | 15 | 14.02 | 14.89 | 14.89 | +0.79 (+5.60%) | 14,531 |
2 Dec 2022 | INR | 14.5 | 14.5 | 14 | 14.1 | 14.1 | -0.4 (-2.76%) | 1,652 |
1 Dec 2022 | INR | 14.96 | 14.96 | 14.45 | 14.5 | 14.5 | -0.01 (-0.07%) | 1,897 |
30 Nov 2022 | INR | 15.2 | 15.47 | 14.35 | 14.51 | 14.51 | -0.03 (-0.21%) | 6,878 |
29 Nov 2022 | INR | 14.51 | 15.78 | 14.51 | 14.54 | 14.54 | -0.84 (-5.46%) | 10,065 |
28 Nov 2022 | INR | 16 | 16 | 15.02 | 15.38 | 15.38 | -0.64 (-4.00%) | 5,038 |
25 Nov 2022 | INR | 16.99 | 16.99 | 15.23 | 16.02 | 16.02 | -0.49 (-2.97%) | 9,517 |
24 Nov 2022 | INR | 15.06 | 16.64 | 15.05 | 16.51 | 16.51 | +0.85 (+5.43%) | 3,740 |
23 Nov 2022 | INR | 15.77 | 16.65 | 14.78 | 15.66 | 15.66 | -0.17 (-1.07%) | 2,157 |
22 Nov 2022 | INR | 16.92 | 16.92 | 15.66 | 15.83 | 15.83 | -1.05 (-6.22%) | 1,367 |
21 Nov 2022 | INR | 17.1 | 17.1 | 15.14 | 16.88 | 16.88 | +0.31 (+1.87%) | 3,095 |
18 Nov 2022 | INR | 16.1 | 16.79 | 15.55 | 16.57 | 16.57 | +0.73 (+4.61%) | 3,773 |
17 Nov 2022 | INR | 14.66 | 16 | 14.66 | 15.84 | 15.84 | +1.07 (+7.24%) | 17,629 |
16 Nov 2022 | INR | 14.21 | 14.84 | 13.51 | 14.77 | 14.77 | +1.22 (+9.00%) | 4,222 |
15 Nov 2022 | INR | 15.24 | 15.5 | 13.55 | 13.55 | 13.55 | -1.03 (-7.06%) | 9,126 |
14 Nov 2022 | INR | 13.5 | 15.38 | 13.5 | 14.58 | 14.58 | +0.59 (+4.22%) | 14,973 |
11 Nov 2022 | INR | 13.24 | 14 | 13 | 13.99 | 13.99 | +0.75 (+5.66%) | 1,451 |
10 Nov 2022 | INR | 12.7 | 13.25 | 12.45 | 13.24 | 13.24 | +0.62 (+4.91%) | 4,638 |
9 Nov 2022 | INR | 12.76 | 13 | 12.49 | 12.62 | 12.62 | -0.15 (-1.17%) | 1,725 |
7 Nov 2022 | INR | 13.25 | 13.25 | 12.5 | 12.77 | 12.77 | -0.48 (-3.62%) | 1,933 |
4 Nov 2022 | INR | 13.05 | 13.25 | 12.65 | 13.25 | 13.25 | +0.2 (+1.53%) | 115 |
3 Nov 2022 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.05 (+0.38%) | 2,557 |
2 Nov 2022 | INR | 13.32 | 13.6 | 12.62 | 13 | 13 | -0.7 (-5.11%) | 4,356 |
1 Nov 2022 | INR | 15 | 15.02 | 12.3 | 13.7 | 13.7 | +0.04 (+0.29%) | 7,959 |
31 Oct 2022 | INR | 13.01 | 14 | 13 | 13.66 | 13.66 | +0.55 (+4.20%) | 2,682 |
28 Oct 2022 | INR | 13.49 | 13.49 | 13 | 13.11 | 13.11 | -0.1 (-0.76%) | 1,279 |