Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 3.1 | 3.28 | 3.1 | 3.24 | 3.24 | +0.1 (+3.18%) | 243,992 |
25 Oct 2022 | INR | 3.05 | 3.16 | 2.95 | 3.14 | 3.14 | +0.1 (+3.29%) | 144,874 |
24 Oct 2022 | INR | 2.9 | 3.05 | 2.81 | 3.04 | 3.04 | +0.13 (+4.47%) | 100,340 |
21 Oct 2022 | INR | 2.98 | 3.04 | 2.8 | 2.91 | 2.91 | +0.01 (+0.34%) | 69,348 |
20 Oct 2022 | INR | 3.04 | 3.04 | 2.81 | 2.9 | 2.9 | -0.03 (-1.02%) | 38,024 |
19 Oct 2022 | INR | 3.05 | 3.05 | 2.85 | 2.93 | 2.93 | -0.01 (-0.34%) | 30,385 |
18 Oct 2022 | INR | 2.8 | 2.97 | 2.75 | 2.94 | 2.94 | +0.1 (+3.52%) | 63,015 |
17 Oct 2022 | INR | 2.75 | 2.94 | 2.75 | 2.84 | 2.84 | -0.04 (-1.39%) | 58,900 |
14 Oct 2022 | INR | 2.87 | 3.03 | 2.87 | 2.88 | 2.88 | -0.12 (-4%) | 46,765 |
13 Oct 2022 | INR | 2.92 | 3.05 | 2.81 | 3 | 3 | +0.08 (+2.74%) | 60,273 |
12 Oct 2022 | INR | 2.85 | 2.98 | 2.85 | 2.92 | 2.92 | +0.02 (+0.69%) | 26,561 |
11 Oct 2022 | INR | 2.92 | 3 | 2.85 | 2.9 | 2.9 | -0.06 (-2.03%) | 60,018 |
10 Oct 2022 | INR | 3.02 | 3.1 | 2.92 | 2.96 | 2.96 | -0.06 (-1.99%) | 44,702 |
7 Oct 2022 | INR | 3.13 | 3.13 | 2.95 | 3.02 | 3.02 | -0.08 (-2.58%) | 58,977 |
6 Oct 2022 | INR | 2.99 | 3.13 | 2.99 | 3.1 | 3.1 | +0.11 (+3.68%) | 50,453 |
4 Oct 2022 | INR | 2.8 | 3 | 2.8 | 2.99 | 2.99 | +0.13 (+4.55%) | 74,673 |
3 Oct 2022 | INR | 2.99 | 3 | 2.85 | 2.86 | 2.86 | -0.13 (-4.35%) | 58,466 |
30 Sep 2022 | INR | 3.05 | 3.1 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 48,447 |
29 Sep 2022 | INR | 3.15 | 3.15 | 2.92 | 3 | 3 | -0.07 (-2.28%) | 53,775 |
28 Sep 2022 | INR | 3.1 | 3.1 | 2.91 | 3.07 | 3.07 | +0.04 (+1.32%) | 44,867 |
27 Sep 2022 | INR | 2.91 | 3.15 | 2.91 | 3.03 | 3.03 | -0.03 (-0.98%) | 69,350 |
26 Sep 2022 | INR | 3.37 | 3.37 | 3.05 | 3.06 | 3.06 | -0.15 (-4.67%) | 153,136 |
23 Sep 2022 | INR | 3.34 | 3.43 | 3.2 | 3.21 | 3.21 | -0.13 (-3.89%) | 213,290 |
22 Sep 2022 | INR | 3.37 | 3.37 | 3.25 | 3.34 | 3.34 | +0.13 (+4.05%) | 496,928 |
21 Sep 2022 | INR | 3.14 | 3.21 | 3.11 | 3.21 | 3.21 | +0.15 (+4.90%) | 320,189 |
20 Sep 2022 | INR | 3.28 | 3.28 | 2.98 | 3.06 | 3.06 | -0.07 (-2.24%) | 328,382 |
19 Sep 2022 | INR | 3.06 | 3.15 | 2.99 | 3.13 | 3.13 | +0.13 (+4.33%) | 153,938 |
16 Sep 2022 | INR | 3.2 | 3.2 | 2.93 | 3 | 3 | -0.06 (-1.96%) | 66,055 |
15 Sep 2022 | INR | 3.2 | 3.29 | 3 | 3.06 | 3.06 | -0.08 (-2.55%) | 135,685 |
14 Sep 2022 | INR | 3.07 | 3.38 | 3.07 | 3.14 | 3.14 | -0.09 (-2.79%) | 119,164 |