Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 16.95 | 16.95 | 15.7 | 15.8 | 15.8 | -0.15 (-0.94%) | 8,191 |
8 Dec 2022 | INR | 15.75 | 16.3 | 15.6 | 15.95 | 15.95 | -0.1 (-0.62%) | 3,405 |
7 Dec 2022 | INR | 15.7 | 16.45 | 15.7 | 16.05 | 16.05 | +0.2 (+1.26%) | 9,030 |
6 Dec 2022 | INR | 16.5 | 16.5 | 15.7 | 15.85 | 15.85 | +0.25 (+1.60%) | 3,183 |
5 Dec 2022 | INR | 15.5 | 16.8 | 15.05 | 15.6 | 15.6 | +0.2 (+1.30%) | 26,237 |
2 Dec 2022 | INR | 15.75 | 16 | 15.3 | 15.4 | 15.4 | -0.35 (-2.22%) | 20,471 |
1 Dec 2022 | INR | 16 | 16 | 15.35 | 15.75 | 15.75 | -0.04 (-0.25%) | 4,357 |
30 Nov 2022 | INR | 15.3 | 16.15 | 15.01 | 15.79 | 15.79 | +0.46 (+3.00%) | 36,198 |
29 Nov 2022 | INR | 15.38 | 15.48 | 15 | 15.33 | 15.33 | -0.05 (-0.33%) | 21,174 |
28 Nov 2022 | INR | 15.35 | 15.85 | 14.27 | 15.38 | 15.38 | +0.34 (+2.26%) | 16,267 |
25 Nov 2022 | INR | 15 | 15.92 | 14.81 | 15.04 | 15.04 | -0.2 (-1.31%) | 15,078 |
24 Nov 2022 | INR | 16 | 16 | 14.8 | 15.24 | 15.24 | +0.05 (+0.33%) | 19,921 |
23 Nov 2022 | INR | 15.94 | 15.94 | 14.8 | 15.19 | 15.19 | +0.26 (+1.74%) | 11,873 |
22 Nov 2022 | INR | 15.78 | 15.78 | 14.71 | 14.93 | 14.93 | -0.58 (-3.74%) | 13,190 |
21 Nov 2022 | INR | 17 | 17 | 15.05 | 15.51 | 15.51 | +0.34 (+2.24%) | 6,656 |
18 Nov 2022 | INR | 15.01 | 15.79 | 15 | 15.17 | 15.17 | -0.29 (-1.88%) | 5,543 |
17 Nov 2022 | INR | 15.45 | 16.3 | 15.45 | 15.46 | 15.46 | -0.54 (-3.38%) | 34,990 |
16 Nov 2022 | INR | 15.9 | 16.75 | 15.57 | 16 | 16 | -0.19 (-1.17%) | 6,914 |
15 Nov 2022 | INR | 17 | 17 | 15.98 | 16.19 | 16.19 | -0.35 (-2.12%) | 22,714 |
14 Nov 2022 | INR | 15.85 | 17.25 | 15.21 | 16.54 | 16.54 | +1.04 (+6.71%) | 110,719 |
11 Nov 2022 | INR | 17 | 17 | 15.05 | 15.5 | 15.5 | -0.2 (-1.27%) | 9,467 |
10 Nov 2022 | INR | 15.58 | 15.99 | 15.2 | 15.7 | 15.7 | +0.24 (+1.55%) | 15,585 |
9 Nov 2022 | INR | 17.79 | 17.79 | 14.3 | 15.46 | 15.46 | -0.43 (-2.71%) | 18,159 |
7 Nov 2022 | INR | 15.9 | 16.95 | 15 | 15.89 | 15.89 | +0.83 (+5.51%) | 21,108 |
4 Nov 2022 | INR | 14.05 | 15.34 | 14.05 | 15.06 | 15.06 | +0.49 (+3.36%) | 25,669 |
3 Nov 2022 | INR | 14.97 | 15.69 | 14.51 | 14.57 | 14.57 | -0.23 (-1.55%) | 33,460 |
2 Nov 2022 | INR | 15.25 | 15.25 | 14.42 | 14.8 | 14.8 | -0.03 (-0.20%) | 25,078 |
1 Nov 2022 | INR | 15.4 | 15.4 | 14.5 | 14.83 | 14.83 | -0.12 (-0.80%) | 11,210 |
31 Oct 2022 | INR | 15.9 | 15.9 | 14.6 | 14.95 | 14.95 | -0.05 (-0.33%) | 6,937 |
28 Oct 2022 | INR | 15.25 | 15.9 | 14.7 | 15 | 15 | 0.0 (0.0%) | 20,704 |