Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 16.65 | 16.95 | 16.35 | 16.45 | 16.45 | 0.0 (0.0%) | 848,309 |
25 Oct 2022 | INR | 16.7 | 16.7 | 16.35 | 16.45 | 16.45 | -0.05 (-0.30%) | 1,390,092 |
24 Oct 2022 | INR | 16.85 | 16.85 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 199,359 |
21 Oct 2022 | INR | 16.7 | 17.2 | 16 | 16.5 | 16.5 | -0.2 (-1.20%) | 926,691 |
20 Oct 2022 | INR | 16.9 | 17.05 | 16.6 | 16.7 | 16.7 | -0.25 (-1.47%) | 948,246 |
19 Oct 2022 | INR | 17.25 | 17.4 | 16.8 | 16.95 | 16.95 | -0.25 (-1.45%) | 922,825 |
18 Oct 2022 | INR | 17.05 | 17.6 | 17.05 | 17.2 | 17.2 | 0.0 (0.0%) | 2,015,876 |
17 Oct 2022 | INR | 17 | 17.35 | 16.55 | 17.2 | 17.2 | +0.35 (+2.08%) | 1,743,614 |
14 Oct 2022 | INR | 16.85 | 17.6 | 16.7 | 16.85 | 16.85 | +0.2 (+1.20%) | 1,729,559 |
13 Oct 2022 | INR | 16.15 | 16.85 | 16 | 16.65 | 16.65 | +0.55 (+3.42%) | 2,067,939 |
12 Oct 2022 | INR | 15.9 | 16.4 | 15.6 | 16.1 | 16.1 | +0.25 (+1.58%) | 2,371,514 |
11 Oct 2022 | INR | 17.65 | 17.9 | 15.65 | 15.85 | 15.85 | -1.7 (-9.69%) | 3,384,777 |
10 Oct 2022 | INR | 17.8 | 18.25 | 17.3 | 17.55 | 17.55 | -0.8 (-4.36%) | 2,851,745 |
7 Oct 2022 | INR | 17.45 | 18.8 | 17.45 | 18.35 | 18.35 | +0.7 (+3.97%) | 5,209,384 |
6 Oct 2022 | INR | 18 | 18.4 | 17.5 | 17.65 | 17.65 | -0.05 (-0.28%) | 1,453,834 |
4 Oct 2022 | INR | 17.75 | 18.25 | 17.2 | 17.7 | 17.7 | +0.2 (+1.14%) | 2,679,562 |
3 Oct 2022 | INR | 18.1 | 18.65 | 17.3 | 17.5 | 17.5 | -0.29 (-1.63%) | 1,858,780 |
30 Sep 2022 | INR | 17.85 | 18.29 | 16.84 | 17.79 | 17.79 | -0.25 (-1.39%) | 2,993,222 |
29 Sep 2022 | INR | 16.9 | 18.2 | 16.45 | 18.04 | 18.04 | +1.47 (+8.87%) | 5,308,294 |
28 Sep 2022 | INR | 15.7 | 17.16 | 15.65 | 16.57 | 16.57 | +0.68 (+4.28%) | 2,409,890 |
27 Sep 2022 | INR | 17.04 | 17.34 | 15.31 | 15.89 | 15.89 | -1.12 (-6.58%) | 19,159,595 |
26 Sep 2022 | INR | 18.25 | 19.2 | 17.01 | 17.01 | 17.01 | -1.89 (-10.00%) | 2,577,464 |
23 Sep 2022 | INR | 22.33 | 22.33 | 18.65 | 18.9 | 18.9 | -1.4 (-6.90%) | 6,734,225 |
22 Sep 2022 | INR | 18.26 | 20.3 | 18.26 | 20.3 | 20.3 | +1.84 (+9.97%) | 17,811,699 |
21 Sep 2022 | INR | 17.64 | 19.09 | 17.29 | 18.46 | 18.46 | +1.1 (+6.34%) | 12,931,687 |
20 Sep 2022 | INR | 17.9 | 18.44 | 17.13 | 17.36 | 17.36 | +0.59 (+3.52%) | 3,144,169 |
19 Sep 2022 | INR | 15.22 | 16.86 | 15.2 | 16.77 | 16.77 | +1.44 (+9.39%) | 1,506,711 |
16 Sep 2022 | INR | 16.3 | 16.39 | 15.1 | 15.33 | 15.33 | -1 (-6.12%) | 858,078 |
15 Sep 2022 | INR | 16.57 | 17.05 | 16.21 | 16.33 | 16.33 | -0.32 (-1.92%) | 544,391 |
14 Sep 2022 | INR | 16.7 | 16.96 | 16.6 | 16.65 | 16.65 | -0.14 (-0.83%) | 353,820 |