Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 27 | 27.25 | 25.35 | 25.45 | 25.45 | -1.35 (-5.04%) | 158,950 |
8 Dec 2022 | INR | 25.9 | 27.55 | 25.5 | 26.8 | 26.8 | +1.45 (+5.72%) | 225,778 |
7 Dec 2022 | INR | 25.2 | 26 | 24.95 | 25.35 | 25.35 | -0.15 (-0.59%) | 53,426 |
6 Dec 2022 | INR | 26 | 26.15 | 25.35 | 25.5 | 25.5 | -0.25 (-0.97%) | 16,127 |
5 Dec 2022 | INR | 24.95 | 25.9 | 24.9 | 25.75 | 25.75 | +1 (+4.04%) | 113,123 |
2 Dec 2022 | INR | 24.4 | 25.25 | 24.2 | 24.75 | 24.75 | +0.35 (+1.43%) | 87,078 |
1 Dec 2022 | INR | 24.3 | 24.95 | 23.9 | 24.4 | 24.4 | +0.55 (+2.31%) | 112,347 |
30 Nov 2022 | INR | 23.8 | 24.35 | 23.4 | 23.85 | 23.85 | -0.05 (-0.21%) | 50,333 |
29 Nov 2022 | INR | 24.5 | 24.5 | 23.75 | 23.9 | 23.9 | 0.0 (0.0%) | 26,970 |
28 Nov 2022 | INR | 23.5 | 24.3 | 23.5 | 23.9 | 23.9 | 0.0 (0.0%) | 42,681 |
25 Nov 2022 | INR | 23.2 | 24.2 | 23.2 | 23.9 | 23.9 | +0.2 (+0.84%) | 33,712 |
24 Nov 2022 | INR | 23.75 | 24 | 23.3 | 23.7 | 23.7 | +0.45 (+1.94%) | 52,424 |
23 Nov 2022 | INR | 23.5 | 23.75 | 22.9 | 23.25 | 23.25 | -0.15 (-0.64%) | 93,359 |
22 Nov 2022 | INR | 23.5 | 23.85 | 23.25 | 23.4 | 23.4 | -0.1 (-0.43%) | 37,228 |
21 Nov 2022 | INR | 23.7 | 23.85 | 23.45 | 23.5 | 23.5 | -0.35 (-1.47%) | 33,955 |
18 Nov 2022 | INR | 24.1 | 24.2 | 23.6 | 23.85 | 23.85 | 0.0 (0.0%) | 17,102 |
17 Nov 2022 | INR | 24.1 | 24.4 | 23.7 | 23.85 | 23.85 | -0.2 (-0.83%) | 27,875 |
16 Nov 2022 | INR | 24.6 | 24.6 | 24 | 24.05 | 24.05 | -0.5 (-2.04%) | 18,459 |
15 Nov 2022 | INR | 24.45 | 24.7 | 24 | 24.55 | 24.55 | +0.35 (+1.45%) | 26,968 |
14 Nov 2022 | INR | 24.8 | 24.95 | 23.85 | 24.2 | 24.2 | -0.6 (-2.42%) | 94,015 |
11 Nov 2022 | INR | 24.75 | 25.4 | 23.65 | 24.8 | 24.8 | +1.05 (+4.42%) | 107,605 |
10 Nov 2022 | INR | 24.2 | 24.45 | 23.35 | 23.75 | 23.75 | -0.5 (-2.06%) | 40,970 |
9 Nov 2022 | INR | 24.4 | 24.6 | 24.05 | 24.25 | 24.25 | -0.2 (-0.82%) | 18,589 |
7 Nov 2022 | INR | 24.1 | 25 | 23.95 | 24.45 | 24.45 | +0.05 (+0.20%) | 43,251 |
4 Nov 2022 | INR | 24.6 | 24.6 | 24 | 24.4 | 24.4 | -0.2 (-0.81%) | 16,144 |
3 Nov 2022 | INR | 24.4 | 25 | 24.3 | 24.6 | 24.6 | +0.2 (+0.82%) | 8,917 |
2 Nov 2022 | INR | 24 | 24.65 | 24 | 24.4 | 24.4 | +0.6 (+2.52%) | 52,243 |
1 Nov 2022 | INR | 23.65 | 24.55 | 23.65 | 23.8 | 23.8 | +0.2 (+0.85%) | 62,512 |
31 Oct 2022 | INR | 23.75 | 24 | 23.35 | 23.6 | 23.6 | -0.15 (-0.63%) | 23,372 |
28 Oct 2022 | INR | 23.8 | 24.1 | 23.4 | 23.75 | 23.75 | +0.1 (+0.42%) | 16,069 |