Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 18.65 | 19.75 | 18.65 | 18.7 | 18.7 | -0.15 (-0.80%) | 10,383 |
25 Oct 2022 | INR | 18.5 | 19.35 | 18.15 | 18.85 | 18.85 | +0.35 (+1.89%) | 5,852 |
24 Oct 2022 | INR | 19.45 | 19.45 | 18.3 | 18.5 | 18.5 | -0.15 (-0.80%) | 4,678 |
21 Oct 2022 | INR | 20.3 | 20.35 | 18.5 | 18.65 | 18.65 | -0.75 (-3.87%) | 25,643 |
20 Oct 2022 | INR | 19.4 | 19.4 | 18.5 | 19.4 | 19.4 | +0.9 (+4.86%) | 35,858 |
19 Oct 2022 | INR | 17.8 | 18.5 | 17.5 | 18.5 | 18.5 | +0.85 (+4.82%) | 19,408 |
18 Oct 2022 | INR | 17.25 | 18 | 17.25 | 17.65 | 17.65 | -0.15 (-0.84%) | 6,383 |
17 Oct 2022 | INR | 18.05 | 18.75 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 3,608 |
14 Oct 2022 | INR | 18.8 | 19.3 | 18.05 | 18.7 | 18.7 | +0.15 (+0.81%) | 16,964 |
13 Oct 2022 | INR | 17.75 | 18.8 | 17.75 | 18.55 | 18.55 | +0.2 (+1.09%) | 6,548 |
12 Oct 2022 | INR | 17.6 | 19.35 | 17.6 | 18.35 | 18.35 | -0.1 (-0.54%) | 1,419 |
11 Oct 2022 | INR | 18.8 | 19 | 18.15 | 18.45 | 18.45 | -0.05 (-0.27%) | 6,783 |
10 Oct 2022 | INR | 18.55 | 19.15 | 18.15 | 18.5 | 18.5 | -0.5 (-2.63%) | 11,769 |
7 Oct 2022 | INR | 19.8 | 19.8 | 18.5 | 19 | 19 | -0.3 (-1.55%) | 4,672 |
6 Oct 2022 | INR | 18.85 | 19.55 | 18.85 | 19.3 | 19.3 | +0.6 (+3.21%) | 812 |
4 Oct 2022 | INR | 18.7 | 19.5 | 18.3 | 18.7 | 18.7 | +0.1 (+0.54%) | 9,287 |
3 Oct 2022 | INR | 19 | 19.9 | 18.45 | 18.6 | 18.6 | -0.75 (-3.88%) | 8,751 |
30 Sep 2022 | INR | 18.5 | 19.35 | 18.5 | 19.35 | 19.35 | +0.85 (+4.59%) | 4,339 |
29 Sep 2022 | INR | 19 | 19.6 | 18.4 | 18.5 | 18.5 | -0.4 (-2.12%) | 8,188 |
28 Sep 2022 | INR | 19.1 | 20.05 | 18.85 | 18.9 | 18.9 | -0.75 (-3.82%) | 6,480 |
27 Sep 2022 | INR | 20.65 | 20.65 | 19.2 | 19.65 | 19.65 | -0.5 (-2.48%) | 17,857 |
26 Sep 2022 | INR | 20.05 | 20.85 | 19.55 | 20.15 | 20.15 | -0.35 (-1.71%) | 24,577 |
23 Sep 2022 | INR | 19.7 | 20.9 | 19.6 | 20.5 | 20.5 | +0.45 (+2.24%) | 11,360 |
22 Sep 2022 | INR | 20.6 | 20.75 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 5,494 |
21 Sep 2022 | INR | 21.6 | 21.6 | 20.6 | 21.1 | 21.1 | +0.5 (+2.43%) | 26,198 |
20 Sep 2022 | INR | 20.25 | 20.6 | 20.05 | 20.6 | 20.6 | +0.95 (+4.83%) | 1,271 |
19 Sep 2022 | INR | 20.4 | 20.55 | 19.2 | 19.65 | 19.65 | -0.15 (-0.76%) | 10,342 |
16 Sep 2022 | INR | 20.7 | 21.3 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 27,757 |
15 Sep 2022 | INR | 20.8 | 22.65 | 20.7 | 20.8 | 20.8 | -0.95 (-4.37%) | 11,511 |
14 Sep 2022 | INR | 20.4 | 22.3 | 20.4 | 21.75 | 21.75 | +0.3 (+1.40%) | 62,113 |