Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 26.05 | 26.9 | 25.3 | 25.4 | 25.4 | -1.35 (-5.05%) | 5,199 |
25 Oct 2022 | INR | 26.05 | 28 | 24.2 | 26.75 | 26.75 | -0.7 (-2.55%) | 7,441 |
24 Oct 2022 | INR | 26.9 | 28.9 | 26.25 | 27.45 | 27.45 | +1.25 (+4.77%) | 504 |
21 Oct 2022 | INR | 26.9 | 27.8 | 26 | 26.2 | 26.2 | +0.1 (+0.38%) | 3,802 |
20 Oct 2022 | INR | 26.85 | 26.85 | 25.8 | 26.1 | 26.1 | -0.05 (-0.19%) | 2,170 |
19 Oct 2022 | INR | 26.95 | 26.95 | 25.8 | 26.15 | 26.15 | +0.2 (+0.77%) | 1,798 |
18 Oct 2022 | INR | 27.25 | 27.25 | 25.5 | 25.95 | 25.95 | -1.3 (-4.77%) | 2,644 |
17 Oct 2022 | INR | 25.4 | 27.85 | 25.4 | 27.25 | 27.25 | -0.6 (-2.15%) | 1,792 |
14 Oct 2022 | INR | 25.6 | 27.95 | 25.6 | 27.85 | 27.85 | +0.65 (+2.39%) | 1,228 |
13 Oct 2022 | INR | 27.6 | 27.6 | 27.2 | 27.2 | 27.2 | -0.3 (-1.09%) | 12 |
12 Oct 2022 | INR | 28.8 | 28.9 | 25.5 | 27.5 | 27.5 | -0.15 (-0.54%) | 1,286 |
11 Oct 2022 | INR | 28 | 28 | 25.9 | 27.65 | 27.65 | +1.05 (+3.95%) | 89 |
10 Oct 2022 | INR | 27.5 | 28 | 26.05 | 26.6 | 26.6 | +0.35 (+1.33%) | 499 |
7 Oct 2022 | INR | 26.45 | 26.45 | 25.7 | 26.25 | 26.25 | -0.2 (-0.76%) | 1,125 |
6 Oct 2022 | INR | 27.1 | 27.1 | 26.2 | 26.45 | 26.45 | -0.9 (-3.29%) | 823 |
4 Oct 2022 | INR | 26.15 | 28.4 | 26.15 | 27.35 | 27.35 | +1.2 (+4.59%) | 5,046 |
3 Oct 2022 | INR | 27.25 | 29.9 | 25.7 | 26.15 | 26.15 | -1.1 (-4.04%) | 661 |
30 Sep 2022 | INR | 25.8 | 27.25 | 25.2 | 27.25 | 27.25 | +1.15 (+4.41%) | 1,118 |
29 Sep 2022 | INR | 28.15 | 28.15 | 25.5 | 26.1 | 26.1 | -0.25 (-0.95%) | 4,299 |
28 Sep 2022 | INR | 26.05 | 28.7 | 26.05 | 26.35 | 26.35 | -0.6 (-2.23%) | 259 |
27 Sep 2022 | INR | 27 | 28 | 25.65 | 26.95 | 26.95 | -1.5 (-5.27%) | 1,421 |
26 Sep 2022 | INR | 28.45 | 28.6 | 26.1 | 28.45 | 28.45 | +0.15 (+0.53%) | 7,767 |
23 Sep 2022 | INR | 28.55 | 28.55 | 27.7 | 28.3 | 28.3 | -0.35 (-1.22%) | 2,860 |
22 Sep 2022 | INR | 29 | 29 | 26.05 | 28.65 | 28.65 | +2.65 (+10.19%) | 13,702 |
21 Sep 2022 | INR | 26.95 | 27.5 | 25.65 | 26 | 26 | +0.5 (+1.96%) | 1,062 |
20 Sep 2022 | INR | 28 | 28 | 25.45 | 25.5 | 25.5 | -0.3 (-1.16%) | 1,463 |
19 Sep 2022 | INR | 25.7 | 27 | 25.7 | 25.8 | 25.8 | +0.55 (+2.18%) | 6,863 |
16 Sep 2022 | INR | 24.2 | 29.5 | 24.2 | 25.25 | 25.25 | -0.45 (-1.75%) | 7,710 |
15 Sep 2022 | INR | 23.1 | 25.95 | 22.1 | 25.7 | 25.7 | 0.0 (0.0%) | 2,597 |
14 Sep 2022 | INR | 26.3 | 26.3 | 25.5 | 25.7 | 25.7 | +0.4 (+1.58%) | 527 |