Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 8.11 | 8.23 | 8.05 | 8.12 | 8.12 | +0.01 (+0.12%) | 625,595 |
25 Oct 2022 | INR | 8.23 | 8.23 | 8 | 8.11 | 8.11 | -0.05 (-0.61%) | 660,611 |
24 Oct 2022 | INR | 8.1 | 8.4 | 8.1 | 8.16 | 8.16 | +0.1 (+1.24%) | 450,359 |
21 Oct 2022 | INR | 8.17 | 8.4 | 8 | 8.06 | 8.06 | -0.1 (-1.23%) | 1,037,676 |
20 Oct 2022 | INR | 8.38 | 8.54 | 7.51 | 8.16 | 8.16 | -0.22 (-2.63%) | 1,595,302 |
19 Oct 2022 | INR | 8.49 | 8.66 | 8.35 | 8.38 | 8.38 | -0.13 (-1.53%) | 681,240 |
18 Oct 2022 | INR | 8.65 | 8.87 | 7.36 | 8.51 | 8.51 | -0.14 (-1.62%) | 1,493,113 |
17 Oct 2022 | INR | 8.19 | 9 | 8.1 | 8.65 | 8.65 | +0.46 (+5.62%) | 2,463,599 |
14 Oct 2022 | INR | 8.11 | 8.22 | 8.02 | 8.19 | 8.19 | +0.1 (+1.24%) | 917,829 |
13 Oct 2022 | INR | 8.08 | 8.2 | 8.04 | 8.09 | 8.09 | -0.05 (-0.61%) | 1,128,727 |
12 Oct 2022 | INR | 8.1 | 8.19 | 8.07 | 8.14 | 8.14 | +0.04 (+0.49%) | 620,747 |
11 Oct 2022 | INR | 8.16 | 8.2 | 8.08 | 8.1 | 8.1 | +0.02 (+0.25%) | 695,729 |
10 Oct 2022 | INR | 8.2 | 8.3 | 8.04 | 8.08 | 8.08 | -0.12 (-1.46%) | 1,180,300 |
7 Oct 2022 | INR | 8.09 | 8.39 | 8.08 | 8.2 | 8.2 | +0.02 (+0.24%) | 905,892 |
6 Oct 2022 | INR | 8.22 | 8.28 | 8.16 | 8.18 | 8.18 | 0.0 (0.0%) | 945,561 |
4 Oct 2022 | INR | 8.1 | 8.29 | 8.05 | 8.18 | 8.18 | +0.1 (+1.24%) | 680,315 |
3 Oct 2022 | INR | 8.26 | 8.26 | 8.02 | 8.08 | 8.08 | -0.1 (-1.22%) | 864,102 |
30 Sep 2022 | INR | 8.12 | 8.25 | 7.92 | 8.18 | 8.18 | +0.14 (+1.74%) | 742,412 |
29 Sep 2022 | INR | 8.09 | 8.19 | 7.92 | 8.04 | 8.04 | +0.01 (+0.12%) | 927,921 |
28 Sep 2022 | INR | 8 | 8.24 | 8 | 8.03 | 8.03 | -0.15 (-1.83%) | 692,291 |
27 Sep 2022 | INR | 8.29 | 8.4 | 8.02 | 8.18 | 8.18 | +0.02 (+0.25%) | 944,716 |
26 Sep 2022 | INR | 8.45 | 8.5 | 7.98 | 8.16 | 8.16 | -0.4 (-4.67%) | 1,681,417 |
23 Sep 2022 | INR | 8.81 | 8.84 | 8.5 | 8.56 | 8.56 | -0.25 (-2.84%) | 1,139,996 |
22 Sep 2022 | INR | 8.82 | 8.9 | 8.72 | 8.81 | 8.81 | +0.01 (+0.11%) | 790,830 |
21 Sep 2022 | INR | 8.8 | 8.86 | 8.66 | 8.8 | 8.8 | -0.05 (-0.56%) | 866,054 |
20 Sep 2022 | INR | 8.98 | 9.08 | 8.76 | 8.85 | 8.85 | -0.1 (-1.12%) | 1,186,433 |
19 Sep 2022 | INR | 9.13 | 9.24 | 8.75 | 8.95 | 8.95 | -0.15 (-1.65%) | 1,245,058 |
16 Sep 2022 | INR | 8.87 | 9.3 | 8.8 | 9.1 | 9.1 | +0.36 (+4.12%) | 3,668,822 |
15 Sep 2022 | INR | 9 | 9 | 8.6 | 8.74 | 8.74 | -0.13 (-1.47%) | 1,202,787 |
14 Sep 2022 | INR | 9.05 | 9.07 | 8.82 | 8.87 | 8.87 | -0.21 (-2.31%) | 1,860,967 |