Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 45.95 | 47 | 44 | 45.3 | 45.3 | -0.25 (-0.55%) | 54,646 |
25 Oct 2022 | INR | 44.35 | 46.45 | 44.3 | 45.55 | 45.55 | -1.05 (-2.25%) | 84,252 |
24 Oct 2022 | INR | 47.5 | 47.5 | 45.05 | 46.6 | 46.6 | +0.05 (+0.11%) | 5,934 |
21 Oct 2022 | INR | 44.5 | 47.5 | 44.5 | 46.55 | 46.55 | +0.25 (+0.54%) | 273,314 |
20 Oct 2022 | INR | 46.95 | 47 | 45.2 | 46.3 | 46.3 | -0.2 (-0.43%) | 33,840 |
19 Oct 2022 | INR | 45.3 | 47.9 | 45 | 46.5 | 46.5 | +0.3 (+0.65%) | 50,895 |
18 Oct 2022 | INR | 44.1 | 46.2 | 42.5 | 46.2 | 46.2 | +2.2 (+5.00%) | 210,002 |
17 Oct 2022 | INR | 45 | 46.5 | 43.45 | 44 | 44 | -1.7 (-3.72%) | 44,935 |
14 Oct 2022 | INR | 47.8 | 48.65 | 44.35 | 45.7 | 45.7 | -0.7 (-1.51%) | 86,400 |
13 Oct 2022 | INR | 47.45 | 48.65 | 46 | 46.4 | 46.4 | -1.8 (-3.73%) | 49,468 |
12 Oct 2022 | INR | 49.25 | 49.25 | 46.5 | 48.2 | 48.2 | -0.4 (-0.82%) | 38,113 |
11 Oct 2022 | INR | 50.9 | 50.9 | 48.2 | 48.6 | 48.6 | -1.95 (-3.86%) | 26,155 |
10 Oct 2022 | INR | 49.75 | 51 | 46.6 | 50.55 | 50.55 | +1.65 (+3.37%) | 87,635 |
7 Oct 2022 | INR | 47.9 | 49.15 | 44.65 | 48.9 | 48.9 | +1.9 (+4.04%) | 94,039 |
6 Oct 2022 | INR | 45.95 | 47.25 | 43.6 | 47 | 47 | +2 (+4.44%) | 522,823 |
4 Oct 2022 | INR | 43.05 | 45.75 | 42 | 45 | 45 | +1.1 (+2.51%) | 63,588 |
3 Oct 2022 | INR | 47.85 | 47.85 | 43.7 | 43.9 | 43.9 | -2 (-4.36%) | 32,558 |
30 Sep 2022 | INR | 44.75 | 46.2 | 42.65 | 45.9 | 45.9 | +1.7 (+3.85%) | 34,372 |
29 Sep 2022 | INR | 41.55 | 45.7 | 41.55 | 44.2 | 44.2 | +0.65 (+1.49%) | 46,390 |
28 Sep 2022 | INR | 43.55 | 45.45 | 43.55 | 43.55 | 43.55 | -2.25 (-4.91%) | 193,806 |
27 Sep 2022 | INR | 45.8 | 46 | 45.8 | 45.8 | 45.8 | -2.4 (-4.98%) | 102,974 |
26 Sep 2022 | INR | 51.5 | 51.5 | 48.2 | 48.2 | 48.2 | -2.5 (-4.93%) | 42,810 |
23 Sep 2022 | INR | 49.2 | 50.8 | 49.2 | 50.7 | 50.7 | +1.5 (+3.05%) | 241,586 |
22 Sep 2022 | INR | 49.15 | 49.4 | 44.75 | 49.2 | 49.2 | +2.1 (+4.46%) | 222,391 |
21 Sep 2022 | INR | 49.4 | 50.75 | 46.15 | 47.1 | 47.1 | -1.45 (-2.99%) | 144,141 |
20 Sep 2022 | INR | 47.9 | 48.55 | 46.3 | 48.55 | 48.55 | +2.3 (+4.97%) | 533,221 |
19 Sep 2022 | INR | 44.95 | 46.25 | 41.85 | 46.25 | 46.25 | +2.2 (+4.99%) | 809,280 |
16 Sep 2022 | INR | 44.5 | 45 | 42 | 44.05 | 44.05 | +0.95 (+2.20%) | 160,495 |
15 Sep 2022 | INR | 43 | 43.15 | 41 | 43.1 | 43.1 | +2 (+4.87%) | 88,140 |
14 Sep 2022 | INR | 42 | 42.5 | 41 | 41.1 | 41.1 | -0.85 (-2.03%) | 57,266 |