Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | INR | 21.39 | 21.91 | 21 | 21.91 | 21.91 | +1.04 (+4.98%) | 39,698 |
17 Oct 2022 | INR | 19.95 | 20.87 | 19.88 | 20.87 | 20.87 | +0.99 (+4.98%) | 80,719 |
14 Oct 2022 | INR | 19.88 | 19.88 | 18.41 | 19.88 | 19.88 | +0.94 (+4.96%) | 89,200 |
13 Oct 2022 | INR | 18.8 | 18.94 | 18 | 18.94 | 18.94 | +0.9 (+4.99%) | 112,766 |
12 Oct 2022 | INR | 18.04 | 18.04 | 16.51 | 18.04 | 18.04 | +0.85 (+4.94%) | 256,061 |
11 Oct 2022 | INR | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | +0.81 (+4.95%) | 12,922 |
10 Oct 2022 | INR | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | +0.78 (+5%) | 28,615 |
7 Oct 2022 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.74 (+4.98%) | 13,462 |
6 Oct 2022 | INR | 14.34 | 14.86 | 14.34 | 14.86 | 14.86 | +0.7 (+4.94%) | 11,787 |
4 Oct 2022 | INR | 14.17 | 14.29 | 13.65 | 14.16 | 14.16 | +0.49 (+3.58%) | 20,538 |
3 Oct 2022 | INR | 13.65 | 13.8 | 13.3 | 13.67 | 13.67 | 0.0 (0.0%) | 2,463 |
30 Sep 2022 | INR | 12.6 | 13.92 | 12.6 | 13.67 | 13.67 | +0.41 (+3.09%) | 4,568 |
29 Sep 2022 | INR | 14.43 | 14.43 | 13.1 | 13.26 | 13.26 | -0.49 (-3.56%) | 33,010 |
28 Sep 2022 | INR | 13.45 | 13.75 | 12.93 | 13.75 | 13.75 | +0.65 (+4.96%) | 60,316 |
27 Sep 2022 | INR | 12.8 | 13.1 | 12.8 | 13.1 | 13.1 | +0.62 (+4.97%) | 29,627 |
26 Sep 2022 | INR | 12.8 | 13 | 12.45 | 12.48 | 12.48 | -0.62 (-4.73%) | 9,323 |
23 Sep 2022 | INR | 13.2 | 13.2 | 13.07 | 13.1 | 13.1 | -0.12 (-0.91%) | 2,240 |
22 Sep 2022 | INR | 12.9 | 13.62 | 12.9 | 13.22 | 13.22 | 0.0 (0.0%) | 1,217 |
21 Sep 2022 | INR | 13.05 | 13.4 | 12.83 | 13.22 | 13.22 | -0.09 (-0.68%) | 2,251 |
20 Sep 2022 | INR | 12.38 | 13.37 | 12.38 | 13.31 | 13.31 | +0.57 (+4.47%) | 15,400 |
19 Sep 2022 | INR | 12.5 | 13.46 | 12.5 | 12.74 | 12.74 | -0.08 (-0.62%) | 1,949 |
16 Sep 2022 | INR | 13.22 | 13.22 | 12.82 | 12.82 | 12.82 | -0.15 (-1.16%) | 3,967 |
15 Sep 2022 | INR | 12.6 | 12.97 | 12.6 | 12.97 | 12.97 | -0.01 (-0.08%) | 1,137 |
14 Sep 2022 | INR | 13.1 | 13.45 | 12.98 | 12.98 | 12.98 | -0.12 (-0.92%) | 6,257 |
13 Sep 2022 | INR | 13.5 | 13.65 | 13.03 | 13.1 | 13.1 | -0.05 (-0.38%) | 7,148 |
12 Sep 2022 | INR | 12.8 | 13.4 | 12.8 | 13.15 | 13.15 | +0.15 (+1.15%) | 3,384 |
9 Sep 2022 | INR | 12.34 | 13.27 | 12.34 | 13 | 13 | +0.02 (+0.15%) | 5,102 |
8 Sep 2022 | INR | 13.23 | 13.47 | 12.9 | 12.98 | 12.98 | -0.32 (-2.41%) | 3,439 |
7 Sep 2022 | INR | 13.72 | 13.72 | 13.3 | 13.3 | 13.3 | -0.28 (-2.06%) | 1,254 |
6 Sep 2022 | INR | 13.25 | 13.88 | 13.18 | 13.58 | 13.58 | +0.03 (+0.22%) | 7,330 |