Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 16.4 | 16.4 | 15.05 | 15.1 | 15.1 | -0.45 (-2.89%) | 16,951 |
25 Oct 2022 | INR | 16.5 | 16.5 | 15 | 15.55 | 15.55 | -0.8 (-4.89%) | 2,876 |
24 Oct 2022 | INR | 16.6 | 16.6 | 15.5 | 16.35 | 16.35 | +0.4 (+2.51%) | 1,247 |
21 Oct 2022 | INR | 16.25 | 16.25 | 15.5 | 15.95 | 15.95 | +0.1 (+0.63%) | 3,622 |
20 Oct 2022 | INR | 16.35 | 16.35 | 15.5 | 15.85 | 15.85 | +0.05 (+0.32%) | 3,413 |
19 Oct 2022 | INR | 15.95 | 16.45 | 15.8 | 15.8 | 15.8 | +0.4 (+2.60%) | 6,801 |
18 Oct 2022 | INR | 16.1 | 16.9 | 15 | 15.4 | 15.4 | -0.8 (-4.94%) | 10,551 |
17 Oct 2022 | INR | 16.85 | 17 | 16.1 | 16.2 | 16.2 | -0.3 (-1.82%) | 6,882 |
14 Oct 2022 | INR | 17.45 | 17.45 | 16.3 | 16.5 | 16.5 | +0.2 (+1.23%) | 4,885 |
13 Oct 2022 | INR | 17.4 | 17.9 | 16.05 | 16.3 | 16.3 | -0.9 (-5.23%) | 24,951 |
12 Oct 2022 | INR | 16.65 | 17.4 | 16.65 | 17.2 | 17.2 | +0.3 (+1.78%) | 14,070 |
11 Oct 2022 | INR | 17.45 | 17.45 | 16.35 | 16.9 | 16.9 | +0.45 (+2.74%) | 18,721 |
10 Oct 2022 | INR | 17.9 | 17.9 | 16.05 | 16.45 | 16.45 | -0.7 (-4.08%) | 14,875 |
7 Oct 2022 | INR | 17.45 | 18.5 | 15.85 | 17.15 | 17.15 | +0.4 (+2.39%) | 31,804 |
6 Oct 2022 | INR | 16.8 | 18 | 16.35 | 16.75 | 16.75 | +0.85 (+5.35%) | 32,692 |
4 Oct 2022 | INR | 15.2 | 17.75 | 15.05 | 15.9 | 15.9 | +0.75 (+4.95%) | 34,407 |
3 Oct 2022 | INR | 15.45 | 18 | 14.3 | 15.15 | 15.15 | -0.58 (-3.69%) | 3,598 |
30 Sep 2022 | INR | 15.55 | 15.74 | 15.05 | 15.73 | 15.73 | +0.52 (+3.42%) | 1,148 |
29 Sep 2022 | INR | 15.15 | 15.99 | 15.15 | 15.21 | 15.21 | -0.06 (-0.39%) | 2,979 |
28 Sep 2022 | INR | 15.85 | 16.9 | 15 | 15.27 | 15.27 | -0.96 (-5.91%) | 5,564 |
27 Sep 2022 | INR | 16.47 | 16.5 | 15.13 | 16.23 | 16.23 | +0.61 (+3.91%) | 5,283 |
26 Sep 2022 | INR | 16.89 | 16.89 | 15.3 | 15.62 | 15.62 | -0.65 (-4.00%) | 5,413 |
23 Sep 2022 | INR | 16.45 | 18 | 15.51 | 16.27 | 16.27 | -0.01 (-0.06%) | 24,158 |
22 Sep 2022 | INR | 15.3 | 16.3 | 14.67 | 16.28 | 16.28 | +0.6 (+3.83%) | 16,201 |
21 Sep 2022 | INR | 14.9 | 16.1 | 14.46 | 15.68 | 15.68 | +0.48 (+3.16%) | 19,653 |
20 Sep 2022 | INR | 15.15 | 16.7 | 15 | 15.2 | 15.2 | +0.49 (+3.33%) | 29,472 |
19 Sep 2022 | INR | 14.25 | 15.63 | 14.25 | 14.71 | 14.71 | -0.93 (-5.95%) | 4,944 |
16 Sep 2022 | INR | 16.42 | 16.42 | 15.15 | 15.64 | 15.64 | -0.2 (-1.26%) | 4,440 |
15 Sep 2022 | INR | 16.95 | 16.95 | 14.7 | 15.84 | 15.84 | -0.62 (-3.77%) | 12,938 |
14 Sep 2022 | INR | 16.35 | 17 | 15.05 | 16.46 | 16.46 | +0.44 (+2.75%) | 21,906 |