Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 17.3 | 17.7 | 16.95 | 17.25 | 17.25 | +0.1 (+0.58%) | 2,448 |
8 Dec 2022 | INR | 17.9 | 18 | 17.15 | 17.15 | 17.15 | -0.5 (-2.83%) | 256 |
7 Dec 2022 | INR | 18.4 | 18.4 | 16.55 | 17.65 | 17.65 | +0.25 (+1.44%) | 4,781 |
6 Dec 2022 | INR | 17.75 | 17.8 | 17.05 | 17.4 | 17.4 | -0.75 (-4.13%) | 2,097 |
5 Dec 2022 | INR | 17.65 | 18.2 | 17.6 | 18.15 | 18.15 | +0.45 (+2.54%) | 848 |
2 Dec 2022 | INR | 17.5 | 18.1 | 17.5 | 17.7 | 17.7 | +0.3 (+1.72%) | 621 |
1 Dec 2022 | INR | 16.7 | 17.5 | 16.7 | 17.4 | 17.4 | +0.65 (+3.88%) | 1,561 |
30 Nov 2022 | INR | 16.9 | 17.15 | 16.5 | 16.75 | 16.75 | -0.05 (-0.30%) | 2,328 |
29 Nov 2022 | INR | 16.9 | 17 | 16.5 | 16.8 | 16.8 | -0.1 (-0.59%) | 339 |
28 Nov 2022 | INR | 17 | 17 | 16.65 | 16.9 | 16.9 | +0.1 (+0.60%) | 4,456 |
25 Nov 2022 | INR | 16.85 | 17.15 | 16.4 | 16.8 | 16.8 | -0.3 (-1.75%) | 747 |
24 Nov 2022 | INR | 16.5 | 17.8 | 16.2 | 17.1 | 17.1 | +0.55 (+3.32%) | 4,848 |
23 Nov 2022 | INR | 16.95 | 16.95 | 16.4 | 16.55 | 16.55 | -0.7 (-4.06%) | 1,652 |
22 Nov 2022 | INR | 16.55 | 17.4 | 16.45 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,209 |
21 Nov 2022 | INR | 16.7 | 17.45 | 16.7 | 17.1 | 17.1 | 0.0 (0.0%) | 656 |
18 Nov 2022 | INR | 17.1 | 17.7 | 17 | 17.1 | 17.1 | -0.5 (-2.84%) | 235 |
17 Nov 2022 | INR | 16.4 | 17.7 | 16.2 | 17.6 | 17.6 | +1 (+6.02%) | 118 |
16 Nov 2022 | INR | 17 | 17.5 | 16.25 | 16.6 | 16.6 | -0.5 (-2.92%) | 3,762 |
15 Nov 2022 | INR | 15.55 | 17.5 | 15.55 | 17.1 | 17.1 | +0.1 (+0.59%) | 2,287 |
14 Nov 2022 | INR | 15.55 | 17.5 | 15.55 | 17 | 17 | -0.05 (-0.29%) | 1,611 |
11 Nov 2022 | INR | 18.8 | 18.8 | 16.7 | 17.05 | 17.05 | -0.4 (-2.29%) | 4,413 |
10 Nov 2022 | INR | 17.8 | 18.1 | 17 | 17.45 | 17.45 | -0.3 (-1.69%) | 446 |
9 Nov 2022 | INR | 17.4 | 18.5 | 17.4 | 17.75 | 17.75 | -0.2 (-1.11%) | 648 |
7 Nov 2022 | INR | 18.05 | 18.05 | 17.6 | 17.95 | 17.95 | -0.15 (-0.83%) | 467 |
4 Nov 2022 | INR | 17.9 | 18.95 | 17.6 | 18.1 | 18.1 | -0.8 (-4.23%) | 7,643 |
3 Nov 2022 | INR | 18.05 | 18.9 | 18.05 | 18.9 | 18.9 | +0.9 (+5%) | 1,316 |
2 Nov 2022 | INR | 18.9 | 18.9 | 18 | 18 | 18 | 0.0 (0.0%) | 86 |
1 Nov 2022 | INR | 19.7 | 19.7 | 17 | 18 | 18 | -0.4 (-2.17%) | 4,911 |
31 Oct 2022 | INR | 18.75 | 18.75 | 17.95 | 18.4 | 18.4 | +1 (+5.75%) | 5,122 |
28 Oct 2022 | INR | 17.05 | 17.8 | 17.05 | 17.4 | 17.4 | +0.4 (+2.35%) | 1,391 |