Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 8.29 | 8.29 | 8 | 8.13 | 8.13 | +0.17 (+2.14%) | 15,410 |
25 Oct 2022 | INR | 8 | 8.39 | 7.9 | 7.96 | 7.96 | -0.26 (-3.16%) | 48,920 |
24 Oct 2022 | INR | 8.41 | 8.43 | 8.11 | 8.22 | 8.22 | -0.05 (-0.60%) | 2,892 |
21 Oct 2022 | INR | 8.15 | 8.39 | 8 | 8.27 | 8.27 | +0.17 (+2.10%) | 30,304 |
20 Oct 2022 | INR | 8.2 | 8.43 | 7.81 | 8.1 | 8.1 | -0.08 (-0.98%) | 18,889 |
19 Oct 2022 | INR | 8.1 | 8.48 | 8.1 | 8.18 | 8.18 | -0.06 (-0.73%) | 15,014 |
18 Oct 2022 | INR | 8.98 | 8.98 | 8.2 | 8.24 | 8.24 | -0.36 (-4.19%) | 21,761 |
17 Oct 2022 | INR | 8.46 | 8.77 | 8.13 | 8.6 | 8.6 | +0.2 (+2.38%) | 6,833 |
14 Oct 2022 | INR | 8.53 | 8.53 | 8.13 | 8.4 | 8.4 | +0.26 (+3.19%) | 11,259 |
13 Oct 2022 | INR | 8.75 | 8.75 | 8.13 | 8.14 | 8.14 | -0.41 (-4.80%) | 35,936 |
12 Oct 2022 | INR | 9 | 9 | 8.21 | 8.55 | 8.55 | -0.09 (-1.04%) | 13,563 |
11 Oct 2022 | INR | 9.45 | 9.5 | 8.6 | 8.64 | 8.64 | -0.41 (-4.53%) | 55,305 |
10 Oct 2022 | INR | 9.52 | 9.52 | 9.02 | 9.05 | 9.05 | -0.44 (-4.64%) | 17,158 |
7 Oct 2022 | INR | 9.25 | 9.59 | 8.74 | 9.49 | 9.49 | +0.32 (+3.49%) | 13,820 |
6 Oct 2022 | INR | 8.95 | 9.41 | 8.9 | 9.17 | 9.17 | +0.2 (+2.23%) | 13,972 |
4 Oct 2022 | INR | 8.45 | 9.03 | 8.2 | 8.97 | 8.97 | +0.37 (+4.30%) | 10,945 |
3 Oct 2022 | INR | 8.69 | 8.71 | 8.22 | 8.6 | 8.6 | +0.29 (+3.49%) | 4,086 |
30 Sep 2022 | INR | 8.5 | 8.5 | 8.15 | 8.31 | 8.31 | +0.16 (+1.96%) | 12,459 |
29 Sep 2022 | INR | 8.61 | 8.61 | 8.15 | 8.15 | 8.15 | -0.06 (-0.73%) | 18,964 |
28 Sep 2022 | INR | 8.2 | 8.7 | 8.1 | 8.21 | 8.21 | -0.26 (-3.07%) | 10,758 |
27 Sep 2022 | INR | 8.9 | 8.9 | 8.07 | 8.47 | 8.47 | -0.02 (-0.24%) | 24,759 |
26 Sep 2022 | INR | 9.15 | 9.29 | 8.49 | 8.49 | 8.49 | -0.44 (-4.93%) | 10,659 |
23 Sep 2022 | INR | 9.15 | 9.33 | 8.66 | 8.93 | 8.93 | -0.01 (-0.11%) | 9,409 |
22 Sep 2022 | INR | 8.75 | 9.55 | 8.75 | 8.94 | 8.94 | -0.24 (-2.61%) | 17,448 |
21 Sep 2022 | INR | 9.15 | 9.75 | 9.1 | 9.18 | 9.18 | -0.12 (-1.29%) | 7,739 |
20 Sep 2022 | INR | 9.5 | 9.5 | 9.03 | 9.3 | 9.3 | -0.2 (-2.11%) | 10,432 |
19 Sep 2022 | INR | 9.29 | 9.64 | 9.29 | 9.5 | 9.5 | +0.31 (+3.37%) | 17,226 |
16 Sep 2022 | INR | 9.2 | 9.2 | 8.8 | 9.19 | 9.19 | -0.01 (-0.11%) | 9,049 |
15 Sep 2022 | INR | 9.27 | 9.9 | 9.16 | 9.2 | 9.2 | -0.4 (-4.17%) | 19,788 |
14 Sep 2022 | INR | 9.92 | 10 | 9.44 | 9.6 | 9.6 | -0.33 (-3.32%) | 22,207 |