Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 20.2 | 20.2 | 19.2 | 19.85 | 19.85 | +0.05 (+0.25%) | 2,610 |
8 Dec 2022 | INR | 19.5 | 19.9 | 19.1 | 19.8 | 19.8 | +0.3 (+1.54%) | 3,168 |
7 Dec 2022 | INR | 19.85 | 19.85 | 18.7 | 19.5 | 19.5 | +0.35 (+1.83%) | 1,693 |
6 Dec 2022 | INR | 18.6 | 19.8 | 18.6 | 19.15 | 19.15 | +0.15 (+0.79%) | 1,986 |
5 Dec 2022 | INR | 18.8 | 19.85 | 18.8 | 19 | 19 | -0.15 (-0.78%) | 4,305 |
2 Dec 2022 | INR | 19.45 | 20.5 | 19.05 | 19.15 | 19.15 | -0.15 (-0.78%) | 2,306 |
1 Dec 2022 | INR | 18.9 | 19.8 | 18.75 | 19.3 | 19.3 | +0.25 (+1.31%) | 2,795 |
30 Nov 2022 | INR | 19.3 | 20.4 | 18.65 | 19.05 | 19.05 | +0.15 (+0.79%) | 6,102 |
29 Nov 2022 | INR | 18.65 | 19.35 | 18.4 | 18.9 | 18.9 | -0.5 (-2.58%) | 4,883 |
28 Nov 2022 | INR | 19.55 | 19.8 | 18.65 | 19.4 | 19.4 | +0.25 (+1.31%) | 5,420 |
25 Nov 2022 | INR | 19.75 | 19.75 | 18.35 | 19.15 | 19.15 | +0.45 (+2.41%) | 6,380 |
24 Nov 2022 | INR | 19.8 | 19.8 | 18.4 | 18.7 | 18.7 | -0.65 (-3.36%) | 1,091 |
23 Nov 2022 | INR | 18.6 | 19.8 | 17.5 | 19.35 | 19.35 | +0.65 (+3.48%) | 15,495 |
22 Nov 2022 | INR | 18.55 | 19.7 | 18.05 | 18.7 | 18.7 | -0.55 (-2.86%) | 2,532 |
21 Nov 2022 | INR | 19.7 | 19.7 | 18.8 | 19.25 | 19.25 | -0.05 (-0.26%) | 4,826 |
18 Nov 2022 | INR | 20.3 | 20.3 | 18.1 | 19.3 | 19.3 | +0.4 (+2.12%) | 4,096 |
17 Nov 2022 | INR | 18.4 | 19.45 | 18.4 | 18.9 | 18.9 | +0.7 (+3.85%) | 2,095 |
16 Nov 2022 | INR | 19.55 | 19.75 | 18.05 | 18.2 | 18.2 | -0.7 (-3.70%) | 9,427 |
15 Nov 2022 | INR | 20.05 | 20.05 | 17.25 | 18.9 | 18.9 | -0.35 (-1.82%) | 5,245 |
14 Nov 2022 | INR | 18.9 | 20.25 | 18.9 | 19.25 | 19.25 | 0.0 (0.0%) | 3,658 |
11 Nov 2022 | INR | 20.25 | 20.25 | 18.65 | 19.25 | 19.25 | -0.9 (-4.47%) | 6,212 |
10 Nov 2022 | INR | 20.05 | 20.25 | 19.5 | 20.15 | 20.15 | +0.7 (+3.60%) | 3,442 |
9 Nov 2022 | INR | 19.75 | 20.5 | 19.1 | 19.45 | 19.45 | -1.25 (-6.04%) | 2,640 |
7 Nov 2022 | INR | 20.85 | 20.95 | 19.5 | 20.7 | 20.7 | +1.2 (+6.15%) | 4,269 |
4 Nov 2022 | INR | 19.25 | 19.95 | 19.25 | 19.5 | 19.5 | -0.75 (-3.70%) | 2,519 |
3 Nov 2022 | INR | 21.2 | 21.2 | 19.1 | 20.25 | 20.25 | +0.5 (+2.53%) | 1,212 |
2 Nov 2022 | INR | 19.3 | 20.7 | 19.3 | 19.75 | 19.75 | +0.45 (+2.33%) | 3,717 |
1 Nov 2022 | INR | 20.15 | 20.15 | 19.25 | 19.3 | 19.3 | +0.05 (+0.26%) | 1,117 |
31 Oct 2022 | INR | 19.1 | 19.85 | 18.3 | 19.25 | 19.25 | -0.05 (-0.26%) | 2,422 |
28 Oct 2022 | INR | 19.1 | 21 | 19.1 | 19.3 | 19.3 | -0.1 (-0.52%) | 4,937 |