Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 25 | 25 | 24 | 24.2 | 24.2 | +0.1 (+0.41%) | 6,241 |
8 Dec 2022 | INR | 26.45 | 26.45 | 24 | 24.1 | 24.1 | -1.5 (-5.86%) | 11,552 |
7 Dec 2022 | INR | 25 | 26.75 | 25 | 25.6 | 25.6 | -0.25 (-0.97%) | 10,772 |
6 Dec 2022 | INR | 27 | 27.8 | 25.55 | 25.85 | 25.85 | -1.15 (-4.26%) | 71,815 |
5 Dec 2022 | INR | 26 | 28.45 | 25.25 | 27 | 27 | +2.6 (+10.66%) | 309,523 |
2 Dec 2022 | INR | 20.55 | 24.4 | 19.8 | 24.4 | 24.4 | +4.05 (+19.90%) | 400,517 |
1 Dec 2022 | INR | 18.9 | 21.8 | 18.9 | 20.35 | 20.35 | +1.35 (+7.11%) | 18,722 |
30 Nov 2022 | INR | 18.8 | 19.3 | 18.8 | 19 | 19 | -0.15 (-0.78%) | 7,053 |
29 Nov 2022 | INR | 19.75 | 19.95 | 19 | 19.15 | 19.15 | -0.8 (-4.01%) | 15,003 |
28 Nov 2022 | INR | 20.95 | 21.4 | 19.65 | 19.95 | 19.95 | -1 (-4.77%) | 49,389 |
25 Nov 2022 | INR | 18.1 | 21.2 | 17.05 | 20.95 | 20.95 | +3.25 (+18.36%) | 265,829 |
24 Nov 2022 | INR | 17.9 | 18 | 17.35 | 17.7 | 17.7 | -0.05 (-0.28%) | 7,713 |
23 Nov 2022 | INR | 18.3 | 18.3 | 17.3 | 17.75 | 17.75 | -0.35 (-1.93%) | 5,908 |
22 Nov 2022 | INR | 18.15 | 18.2 | 17.9 | 18.1 | 18.1 | +0.3 (+1.69%) | 348 |
21 Nov 2022 | INR | 18.3 | 18.3 | 17.8 | 17.8 | 17.8 | -0.45 (-2.47%) | 3,887 |
18 Nov 2022 | INR | 18.5 | 18.5 | 18.05 | 18.25 | 18.25 | +0.3 (+1.67%) | 757 |
17 Nov 2022 | INR | 18.35 | 18.5 | 17.95 | 17.95 | 17.95 | -0.1 (-0.55%) | 2,894 |
16 Nov 2022 | INR | 18.3 | 18.5 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 6,634 |
15 Nov 2022 | INR | 17.8 | 18.55 | 17.8 | 18.25 | 18.25 | +0.25 (+1.39%) | 4,924 |
14 Nov 2022 | INR | 17.85 | 18.4 | 17.85 | 18 | 18 | +0.05 (+0.28%) | 1,138 |
11 Nov 2022 | INR | 18.35 | 18.45 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 5,389 |
10 Nov 2022 | INR | 18.5 | 18.5 | 17.8 | 18 | 18 | -0.15 (-0.83%) | 2,644 |
9 Nov 2022 | INR | 18.55 | 18.55 | 18.15 | 18.15 | 18.15 | +0.05 (+0.28%) | 7,228 |
7 Nov 2022 | INR | 18.65 | 18.8 | 18.05 | 18.1 | 18.1 | -0.2 (-1.09%) | 9,404 |
4 Nov 2022 | INR | 18.55 | 19.05 | 18.2 | 18.3 | 18.3 | -0.35 (-1.88%) | 5,102 |
3 Nov 2022 | INR | 18.6 | 19.1 | 18.45 | 18.65 | 18.65 | -0.3 (-1.58%) | 3,298 |
2 Nov 2022 | INR | 19.05 | 19.35 | 18.25 | 18.95 | 18.95 | +0.75 (+4.12%) | 3,056 |
1 Nov 2022 | INR | 18.3 | 18.45 | 18.15 | 18.2 | 18.2 | -0.1 (-0.55%) | 4,066 |
31 Oct 2022 | INR | 18.65 | 18.9 | 18.25 | 18.3 | 18.3 | +0.1 (+0.55%) | 7,427 |
28 Oct 2022 | INR | 18.9 | 18.9 | 16 | 18.2 | 18.2 | -0.8 (-4.21%) | 42,947 |