Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 27.25 | 27.4 | 24.85 | 25.35 | 25.35 | -0.8 (-3.06%) | 694,548 |
8 Dec 2022 | INR | 26.8 | 26.9 | 25 | 26.15 | 26.15 | +0.4 (+1.55%) | 205,986 |
7 Dec 2022 | INR | 24.9 | 26.4 | 24.45 | 25.75 | 25.75 | +0.5 (+1.98%) | 195,013 |
6 Dec 2022 | INR | 26 | 27.3 | 25 | 25.25 | 25.25 | -0.75 (-2.88%) | 151,787 |
5 Dec 2022 | INR | 26.5 | 27.15 | 25.55 | 26 | 26 | -0.6 (-2.26%) | 221,530 |
2 Dec 2022 | INR | 27.6 | 27.6 | 26.35 | 26.6 | 26.6 | -0.7 (-2.56%) | 148,703 |
1 Dec 2022 | INR | 27.75 | 28.55 | 26.65 | 27.3 | 27.3 | -0.3 (-1.09%) | 295,489 |
30 Nov 2022 | INR | 26.95 | 27.9 | 26 | 27.6 | 27.6 | +0.95 (+3.56%) | 759,130 |
29 Nov 2022 | INR | 26.1 | 26.95 | 26.1 | 26.65 | 26.65 | +0.55 (+2.11%) | 177,524 |
28 Nov 2022 | INR | 25.95 | 26.3 | 24.75 | 26.1 | 26.1 | +0.5 (+1.95%) | 356,435 |
25 Nov 2022 | INR | 25.8 | 28.2 | 25.6 | 25.6 | 25.6 | -1.3 (-4.83%) | 774,960 |
24 Nov 2022 | INR | 27 | 27.65 | 26.6 | 26.9 | 26.9 | +0.05 (+0.19%) | 294,288 |
23 Nov 2022 | INR | 27.15 | 27.15 | 25.8 | 26.85 | 26.85 | +0.5 (+1.90%) | 402,086 |
22 Nov 2022 | INR | 26.65 | 27.2 | 26.2 | 26.35 | 26.35 | +0.25 (+0.96%) | 181,423 |
21 Nov 2022 | INR | 25.9 | 26.45 | 25.5 | 26.1 | 26.1 | +0.65 (+2.55%) | 276,157 |
18 Nov 2022 | INR | 26.55 | 26.55 | 24.6 | 25.45 | 25.45 | +0.1 (+0.39%) | 260,970 |
17 Nov 2022 | INR | 24.7 | 25.35 | 24.05 | 25.35 | 25.35 | +1.2 (+4.97%) | 402,862 |
16 Nov 2022 | INR | 24 | 25 | 23.3 | 24.15 | 24.15 | 0.0 (0.0%) | 274,922 |
15 Nov 2022 | INR | 22.95 | 24.15 | 22.95 | 24.15 | 24.15 | +1.15 (+5.00%) | 332,186 |
14 Nov 2022 | INR | 24 | 24 | 22.7 | 23 | 23 | -0.3 (-1.29%) | 107,307 |
11 Nov 2022 | INR | 24.05 | 24.3 | 22.8 | 23.3 | 23.3 | -0.25 (-1.06%) | 128,242 |
10 Nov 2022 | INR | 22.6 | 24 | 22.6 | 23.55 | 23.55 | +0.1 (+0.43%) | 215,241 |
9 Nov 2022 | INR | 23.7 | 23.85 | 22.65 | 23.45 | 23.45 | +0.25 (+1.08%) | 117,920 |
7 Nov 2022 | INR | 22.95 | 23.45 | 21.7 | 23.2 | 23.2 | +0.85 (+3.80%) | 256,879 |
4 Nov 2022 | INR | 21.6 | 22.7 | 21.05 | 22.35 | 22.35 | +0.7 (+3.23%) | 133,711 |
3 Nov 2022 | INR | 22.1 | 22.1 | 20.5 | 21.65 | 21.65 | +0.5 (+2.36%) | 65,101 |
2 Nov 2022 | INR | 20.55 | 21.3 | 20.3 | 21.15 | 21.15 | +0.85 (+4.19%) | 116,876 |
1 Nov 2022 | INR | 18.85 | 20.3 | 18.7 | 20.3 | 20.3 | +0.93 (+4.80%) | 158,410 |
31 Oct 2022 | INR | 19.8 | 20 | 18.56 | 19.37 | 19.37 | +0.04 (+0.21%) | 87,285 |
28 Oct 2022 | INR | 19.31 | 19.73 | 19.11 | 19.33 | 19.33 | +0.19 (+0.99%) | 52,197 |