Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 22.4 | 22.4 | 19 | 19.75 | 19.75 | -0.75 (-3.66%) | 32,733 |
8 Dec 2022 | INR | 19.85 | 20.9 | 19.55 | 20.5 | 20.5 | +1.4 (+7.33%) | 24,164 |
7 Dec 2022 | INR | 19.95 | 20.05 | 18.85 | 19.1 | 19.1 | +0.2 (+1.06%) | 8,319 |
6 Dec 2022 | INR | 18 | 19.2 | 17.85 | 18.9 | 18.9 | +0.15 (+0.80%) | 22,600 |
5 Dec 2022 | INR | 19.5 | 20.4 | 18.6 | 18.75 | 18.75 | -0.7 (-3.60%) | 14,015 |
2 Dec 2022 | INR | 19.95 | 20.15 | 18.8 | 19.45 | 19.45 | +0.25 (+1.30%) | 17,253 |
1 Dec 2022 | INR | 20 | 20 | 18.55 | 19.2 | 19.2 | -0.05 (-0.26%) | 11,274 |
30 Nov 2022 | INR | 20.4 | 20.4 | 19 | 19.25 | 19.25 | -0.25 (-1.28%) | 5,600 |
29 Nov 2022 | INR | 19.9 | 20.2 | 18.95 | 19.5 | 19.5 | -0.4 (-2.01%) | 29,907 |
28 Nov 2022 | INR | 21.3 | 21.3 | 19.65 | 19.9 | 19.9 | -0.7 (-3.40%) | 7,690 |
25 Nov 2022 | INR | 21.9 | 21.9 | 20.4 | 20.6 | 20.6 | -0.85 (-3.96%) | 25,895 |
24 Nov 2022 | INR | 22.5 | 22.75 | 20.85 | 21.45 | 21.45 | -0.45 (-2.05%) | 12,897 |
23 Nov 2022 | INR | 23.35 | 23.85 | 21.9 | 21.9 | 21.9 | -0.95 (-4.16%) | 1,892 |
22 Nov 2022 | INR | 22.3 | 22.95 | 22 | 22.85 | 22.85 | +0.55 (+2.47%) | 4,075 |
21 Nov 2022 | INR | 22.95 | 23 | 21 | 22.3 | 22.3 | +0.35 (+1.59%) | 28,784 |
18 Nov 2022 | INR | 21.85 | 22.35 | 21.35 | 21.95 | 21.95 | +0.6 (+2.81%) | 7,600 |
17 Nov 2022 | INR | 22.55 | 22.55 | 21 | 21.35 | 21.35 | -0.15 (-0.70%) | 18,404 |
16 Nov 2022 | INR | 21.8 | 21.8 | 21.3 | 21.5 | 21.5 | +0.7 (+3.37%) | 20,160 |
15 Nov 2022 | INR | 21 | 21.5 | 20.05 | 20.8 | 20.8 | -0.2 (-0.95%) | 7,151 |
14 Nov 2022 | INR | 21.05 | 21.1 | 19.65 | 21 | 21 | +0.9 (+4.48%) | 9,950 |
11 Nov 2022 | INR | 20.65 | 21.65 | 19.75 | 20.1 | 20.1 | -0.65 (-3.13%) | 51,618 |
10 Nov 2022 | INR | 22.55 | 22.55 | 20.55 | 20.75 | 20.75 | -0.75 (-3.49%) | 8,002 |
9 Nov 2022 | INR | 22.35 | 22.7 | 21.4 | 21.5 | 21.5 | -0.2 (-0.92%) | 10,901 |
7 Nov 2022 | INR | 21 | 22.7 | 21 | 21.7 | 21.7 | +0.05 (+0.23%) | 13,251 |
4 Nov 2022 | INR | 21.65 | 21.7 | 20.8 | 21.65 | 21.65 | +0.95 (+4.59%) | 6,366 |
3 Nov 2022 | INR | 21.35 | 21.8 | 20.6 | 20.7 | 20.7 | -0.65 (-3.04%) | 6,233 |
2 Nov 2022 | INR | 22.15 | 22.4 | 21.3 | 21.35 | 21.35 | -1.05 (-4.69%) | 14,033 |
1 Nov 2022 | INR | 22.3 | 24.2 | 22.05 | 22.4 | 22.4 | -0.65 (-2.82%) | 11,771 |
31 Oct 2022 | INR | 25.1 | 25.1 | 23 | 23.05 | 23.05 | -0.9 (-3.76%) | 7,361 |
28 Oct 2022 | INR | 22.25 | 23.95 | 22.25 | 23.95 | 23.95 | +1.1 (+4.81%) | 31,000 |