Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 20.95 | 22.4 | 20.85 | 21.55 | 21.55 | +0.55 (+2.62%) | 933,261 |
8 Dec 2022 | INR | 21.4 | 21.9 | 20.1 | 21 | 21 | -0.6 (-2.78%) | 820,591 |
7 Dec 2022 | INR | 21.6 | 22.4 | 21.4 | 21.6 | 21.6 | -0.1 (-0.46%) | 1,288,521 |
6 Dec 2022 | INR | 22.4 | 22.4 | 21 | 21.7 | 21.7 | -0.75 (-3.34%) | 1,018,192 |
5 Dec 2022 | INR | 22.85 | 23.15 | 22 | 22.45 | 22.45 | +0.3 (+1.35%) | 792,678 |
2 Dec 2022 | INR | 20.75 | 24.45 | 20.55 | 22.15 | 22.15 | +1.4 (+6.75%) | 3,588,715 |
1 Dec 2022 | INR | 20.6 | 21.25 | 20.25 | 20.75 | 20.75 | +0.15 (+0.73%) | 639,078 |
30 Nov 2022 | INR | 20.5 | 21.5 | 20.5 | 20.6 | 20.6 | +0.25 (+1.23%) | 1,040,620 |
29 Nov 2022 | INR | 19.8 | 20.65 | 19.3 | 20.35 | 20.35 | +0.35 (+1.75%) | 937,222 |
28 Nov 2022 | INR | 20.85 | 21.25 | 19.6 | 20 | 20 | -1.35 (-6.32%) | 2,397,260 |
25 Nov 2022 | INR | 19.75 | 21.6 | 19.1 | 21.35 | 21.35 | +1.7 (+8.65%) | 4,203,747 |
24 Nov 2022 | INR | 18.05 | 20.3 | 17.8 | 19.65 | 19.65 | +1.8 (+10.08%) | 6,202,127 |
23 Nov 2022 | INR | 17.6 | 18.55 | 17.25 | 17.85 | 17.85 | +0.55 (+3.18%) | 3,241,405 |
22 Nov 2022 | INR | 17.8 | 18.05 | 16.9 | 17.3 | 17.3 | -0.55 (-3.08%) | 3,134,958 |
21 Nov 2022 | INR | 16.3 | 18.05 | 16 | 17.85 | 17.85 | +1.5 (+9.17%) | 7,043,945 |
18 Nov 2022 | INR | 16 | 16.75 | 15.9 | 16.35 | 16.35 | +0.45 (+2.83%) | 1,582,560 |
17 Nov 2022 | INR | 16.15 | 16.5 | 15.75 | 15.9 | 15.9 | -0.25 (-1.55%) | 1,189,726 |
16 Nov 2022 | INR | 15 | 16.75 | 15 | 16.15 | 16.15 | +1.15 (+7.67%) | 3,686,181 |
15 Nov 2022 | INR | 15.7 | 15.7 | 14.75 | 15 | 15 | -0.35 (-2.28%) | 879,863 |
14 Nov 2022 | INR | 15.5 | 15.65 | 15.35 | 15.35 | 15.35 | -0.15 (-0.97%) | 613,562 |
11 Nov 2022 | INR | 16 | 16.2 | 15.45 | 15.5 | 15.5 | -0.2 (-1.27%) | 513,263 |
10 Nov 2022 | INR | 15.95 | 16.15 | 15.5 | 15.7 | 15.7 | -0.2 (-1.26%) | 617,406 |
9 Nov 2022 | INR | 15.5 | 16.55 | 15.45 | 15.9 | 15.9 | +0.45 (+2.91%) | 1,717,815 |
7 Nov 2022 | INR | 15.65 | 15.8 | 15.35 | 15.45 | 15.45 | -0.2 (-1.28%) | 858,730 |
4 Nov 2022 | INR | 15.6 | 15.8 | 15.45 | 15.65 | 15.65 | -0.05 (-0.32%) | 671,272 |
3 Nov 2022 | INR | 15.8 | 15.85 | 15.5 | 15.7 | 15.7 | -0.05 (-0.32%) | 1,343,040 |
2 Nov 2022 | INR | 15.6 | 16.1 | 15.55 | 15.75 | 15.75 | +0.1 (+0.64%) | 679,873 |
1 Nov 2022 | INR | 16 | 16.1 | 15.3 | 15.65 | 15.65 | -0.25 (-1.57%) | 954,285 |
31 Oct 2022 | INR | 16.5 | 16.5 | 15.8 | 15.9 | 15.9 | -0.35 (-2.15%) | 667,270 |
28 Oct 2022 | INR | 16.45 | 16.7 | 15.9 | 16.25 | 16.25 | -0.2 (-1.22%) | 624,658 |