Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | +1.2 (+4.93%) | 27,429 |
8 Dec 2022 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | +2.2 (+9.93%) | 47,647 |
7 Dec 2022 | INR | 22.15 | 22.15 | 22.1 | 22.15 | 22.15 | +2 (+9.93%) | 49,886 |
6 Dec 2022 | INR | 19.6 | 20.8 | 18.55 | 20.15 | 20.15 | +1.2 (+6.33%) | 76,127 |
5 Dec 2022 | INR | 19.6 | 19.6 | 18.1 | 18.95 | 18.95 | +1.1 (+6.16%) | 71,710 |
2 Dec 2022 | INR | 16.25 | 17.85 | 16 | 17.85 | 17.85 | +1.6 (+9.85%) | 73,124 |
1 Dec 2022 | INR | 17.8 | 17.8 | 16.2 | 16.25 | 16.25 | -1.71 (-9.52%) | 82,733 |
30 Nov 2022 | INR | 18.92 | 19.73 | 17.43 | 17.96 | 17.96 | -0.44 (-2.39%) | 97,874 |
29 Nov 2022 | INR | 16.85 | 19.34 | 16.21 | 18.4 | 18.4 | +1.9 (+11.52%) | 196,781 |
28 Nov 2022 | INR | 15.44 | 16.7 | 15.4 | 16.5 | 16.5 | +1.06 (+6.87%) | 72,376 |
25 Nov 2022 | INR | 15.2 | 16.25 | 15.17 | 15.44 | 15.44 | +0.44 (+2.93%) | 56,014 |
24 Nov 2022 | INR | 14 | 15.55 | 13.8 | 15 | 15 | +1.78 (+13.46%) | 126,456 |
23 Nov 2022 | INR | 12.12 | 13.5 | 12.12 | 13.22 | 13.22 | +0.17 (+1.30%) | 4,334 |
22 Nov 2022 | INR | 12.66 | 13.3 | 12.66 | 13.05 | 13.05 | +0.17 (+1.32%) | 7,087 |
21 Nov 2022 | INR | 13.3 | 13.3 | 12.85 | 12.88 | 12.88 | -0.2 (-1.53%) | 10,789 |
18 Nov 2022 | INR | 13.29 | 13.29 | 12.85 | 13.08 | 13.08 | -0.18 (-1.36%) | 1,117 |
17 Nov 2022 | INR | 13.29 | 13.29 | 12.85 | 13.26 | 13.26 | +0.06 (+0.45%) | 2,438 |
16 Nov 2022 | INR | 13.29 | 13.29 | 13.05 | 13.2 | 13.2 | -0.15 (-1.12%) | 3,368 |
15 Nov 2022 | INR | 13.35 | 13.5 | 12.82 | 13.35 | 13.35 | +0.3 (+2.30%) | 2,911 |
14 Nov 2022 | INR | 13.04 | 13.5 | 12.7 | 13.05 | 13.05 | +0.01 (+0.08%) | 4,859 |
11 Nov 2022 | INR | 13 | 13.39 | 13 | 13.04 | 13.04 | +1.02 (+8.49%) | 12,060 |
10 Nov 2022 | INR | 14.1 | 14.15 | 11 | 12.02 | 12.02 | -1.44 (-10.70%) | 29,983 |
9 Nov 2022 | INR | 13.55 | 13.78 | 13.2 | 13.46 | 13.46 | -0.37 (-2.68%) | 20,173 |
7 Nov 2022 | INR | 13.98 | 13.98 | 13.45 | 13.83 | 13.83 | -0.02 (-0.14%) | 10,769 |
4 Nov 2022 | INR | 14.94 | 14.94 | 13.52 | 13.85 | 13.85 | +0.18 (+1.32%) | 10,581 |
3 Nov 2022 | INR | 13.16 | 13.85 | 13.16 | 13.67 | 13.67 | +0.21 (+1.56%) | 6,806 |
2 Nov 2022 | INR | 13.96 | 13.96 | 13.45 | 13.46 | 13.46 | +0.03 (+0.22%) | 6,864 |
1 Nov 2022 | INR | 14.28 | 14.28 | 13.3 | 13.43 | 13.43 | -0.38 (-2.75%) | 6,554 |
31 Oct 2022 | INR | 13.85 | 14.1 | 13.76 | 13.81 | 13.81 | -0.31 (-2.20%) | 8,263 |
28 Oct 2022 | INR | 13.98 | 14.4 | 13.56 | 14.12 | 14.12 | +0.47 (+3.44%) | 42,430 |