Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 21.85 | 22.1 | 20.35 | 20.55 | 20.55 | -1.15 (-5.30%) | 3,536 |
8 Dec 2022 | INR | 24.15 | 24.4 | 21.65 | 21.7 | 21.7 | -1.8 (-7.66%) | 23,930 |
7 Dec 2022 | INR | 19.6 | 23.5 | 19.6 | 23.5 | 23.5 | +3.9 (+19.90%) | 16,196 |
6 Dec 2022 | INR | 19.45 | 20.1 | 19.45 | 19.6 | 19.6 | -0.35 (-1.75%) | 1,751 |
5 Dec 2022 | INR | 19.65 | 20.45 | 19.2 | 19.95 | 19.95 | +0.3 (+1.53%) | 2,371 |
2 Dec 2022 | INR | 20.1 | 20.6 | 19.65 | 19.65 | 19.65 | -0.45 (-2.24%) | 3,096 |
1 Dec 2022 | INR | 20 | 20.75 | 19.75 | 20.1 | 20.1 | +0.15 (+0.75%) | 6,752 |
30 Nov 2022 | INR | 20 | 20.3 | 19.95 | 19.95 | 19.95 | -0.1 (-0.50%) | 1,003 |
29 Nov 2022 | INR | 19.95 | 20.05 | 19.8 | 20.05 | 20.05 | +0.3 (+1.52%) | 734 |
28 Nov 2022 | INR | 20.6 | 20.65 | 19.75 | 19.75 | 19.75 | -0.35 (-1.74%) | 5,243 |
25 Nov 2022 | INR | 19.85 | 20.8 | 19.45 | 20.1 | 20.1 | +0.4 (+2.03%) | 13,521 |
24 Nov 2022 | INR | 19.65 | 19.7 | 19 | 19.7 | 19.7 | -0.1 (-0.51%) | 6,121 |
23 Nov 2022 | INR | 19.65 | 19.9 | 19.45 | 19.8 | 19.8 | +0.15 (+0.76%) | 1,538 |
22 Nov 2022 | INR | 19.6 | 19.8 | 19.25 | 19.65 | 19.65 | +0.65 (+3.42%) | 1,113 |
21 Nov 2022 | INR | 19.05 | 19.5 | 18.9 | 19 | 19 | -0.45 (-2.31%) | 3,766 |
18 Nov 2022 | INR | 19.75 | 20.25 | 19 | 19.45 | 19.45 | -0.3 (-1.52%) | 4,448 |
17 Nov 2022 | INR | 19 | 20.25 | 19 | 19.75 | 19.75 | +0.75 (+3.95%) | 1,508 |
16 Nov 2022 | INR | 18.95 | 19.45 | 18.8 | 19 | 19 | +0.2 (+1.06%) | 727 |
15 Nov 2022 | INR | 19.5 | 19.6 | 18.8 | 18.8 | 18.8 | -0.45 (-2.34%) | 955 |
14 Nov 2022 | INR | 20.2 | 20.45 | 19 | 19.25 | 19.25 | -0.65 (-3.27%) | 2,048 |
11 Nov 2022 | INR | 19 | 20.3 | 19 | 19.9 | 19.9 | +0.5 (+2.58%) | 7,222 |
10 Nov 2022 | INR | 19.95 | 20 | 19.15 | 19.4 | 19.4 | -0.1 (-0.51%) | 5,810 |
9 Nov 2022 | INR | 18.6 | 19.7 | 18.6 | 19.5 | 19.5 | +0.3 (+1.56%) | 2,239 |
7 Nov 2022 | INR | 19.2 | 19.55 | 18.9 | 19.2 | 19.2 | -0.2 (-1.03%) | 890 |
4 Nov 2022 | INR | 19.25 | 19.4 | 19.25 | 19.4 | 19.4 | +0.05 (+0.26%) | 176 |
3 Nov 2022 | INR | 20.2 | 20.7 | 19.3 | 19.35 | 19.35 | -0.55 (-2.76%) | 1,846 |
2 Nov 2022 | INR | 20.5 | 20.5 | 19.45 | 19.9 | 19.9 | -0.1 (-0.50%) | 2,171 |
1 Nov 2022 | INR | 19.8 | 20.2 | 19.45 | 20 | 20 | +0.2 (+1.01%) | 1,446 |
31 Oct 2022 | INR | 19.7 | 20.05 | 19.7 | 19.8 | 19.8 | +0.05 (+0.25%) | 1,534 |
28 Oct 2022 | INR | 19.9 | 20.2 | 19.65 | 19.75 | 19.75 | -0.55 (-2.71%) | 2,031 |