Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 2.73 | 2.79 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 429,251 |
25 Oct 2022 | INR | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 573,661 |
24 Oct 2022 | INR | 2.75 | 2.83 | 2.75 | 2.78 | 2.78 | +0.04 (+1.46%) | 263,627 |
21 Oct 2022 | INR | 2.76 | 2.77 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 224,344 |
20 Oct 2022 | INR | 2.8 | 2.8 | 2.71 | 2.74 | 2.74 | -0.02 (-0.72%) | 754,890 |
19 Oct 2022 | INR | 2.74 | 2.86 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,463,241 |
18 Oct 2022 | INR | 2.74 | 2.78 | 2.73 | 2.74 | 2.74 | +0.01 (+0.37%) | 628,035 |
17 Oct 2022 | INR | 2.73 | 2.78 | 2.71 | 2.73 | 2.73 | -0.03 (-1.09%) | 1,046,065 |
14 Oct 2022 | INR | 2.81 | 2.82 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 659,228 |
13 Oct 2022 | INR | 2.76 | 2.81 | 2.72 | 2.75 | 2.75 | -0.03 (-1.08%) | 702,172 |
12 Oct 2022 | INR | 2.82 | 2.83 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,139,767 |
11 Oct 2022 | INR | 2.83 | 2.87 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 1,114,773 |
10 Oct 2022 | INR | 2.82 | 2.9 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 756,874 |
7 Oct 2022 | INR | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 1,459,481 |
6 Oct 2022 | INR | 2.86 | 2.9 | 2.83 | 2.87 | 2.87 | +0.02 (+0.70%) | 740,663 |
4 Oct 2022 | INR | 2.9 | 2.93 | 2.85 | 2.85 | 2.85 | +0.03 (+1.06%) | 1,597,021 |
3 Oct 2022 | INR | 2.86 | 2.87 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 955,756 |
30 Sep 2022 | INR | 2.82 | 2.89 | 2.81 | 2.86 | 2.86 | +0.02 (+0.70%) | 672,721 |
29 Sep 2022 | INR | 2.86 | 2.91 | 2.82 | 2.84 | 2.84 | +0.02 (+0.71%) | 894,826 |
28 Sep 2022 | INR | 2.87 | 2.94 | 2.8 | 2.82 | 2.82 | -0.06 (-2.08%) | 1,851,381 |
27 Sep 2022 | INR | 2.92 | 3 | 2.85 | 2.88 | 2.88 | -0.04 (-1.37%) | 1,183,849 |
26 Sep 2022 | INR | 2.94 | 2.99 | 2.71 | 2.92 | 2.92 | -0.07 (-2.34%) | 2,141,542 |
23 Sep 2022 | INR | 3.02 | 3.05 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,659,490 |
22 Sep 2022 | INR | 2.96 | 3.08 | 2.91 | 3 | 3 | +0.03 (+1.01%) | 1,186,072 |
21 Sep 2022 | INR | 2.88 | 3.03 | 2.88 | 2.97 | 2.97 | -0.11 (-3.57%) | 1,690,453 |
20 Sep 2022 | INR | 3.25 | 3.25 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 1,797,361 |
19 Sep 2022 | INR | 3.08 | 3.16 | 2.97 | 3.07 | 3.07 | +0.06 (+1.99%) | 1,409,564 |
16 Sep 2022 | INR | 3.16 | 3.24 | 2.92 | 3.01 | 3.01 | -0.21 (-6.52%) | 4,982,745 |
15 Sep 2022 | INR | 3.26 | 3.39 | 3.19 | 3.22 | 3.22 | -0.04 (-1.23%) | 1,878,899 |
14 Sep 2022 | INR | 3.22 | 3.33 | 3.21 | 3.26 | 3.26 | -0.08 (-2.40%) | 907,890 |