Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 23.4 | 23.45 | 22.55 | 23.25 | 23.25 | +0.3 (+1.31%) | 16,739 |
8 Dec 2022 | INR | 23.4 | 24.1 | 22.75 | 22.95 | 22.95 | -0.7 (-2.96%) | 11,609 |
7 Dec 2022 | INR | 22.7 | 24.5 | 22.6 | 23.65 | 23.65 | -0.1 (-0.42%) | 31,328 |
6 Dec 2022 | INR | 25.9 | 25.9 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 35,125 |
5 Dec 2022 | INR | 27.3 | 27.3 | 25 | 25 | 25 | -1.3 (-4.94%) | 34,652 |
2 Dec 2022 | INR | 28.1 | 28.1 | 25.7 | 26.3 | 26.3 | -0.6 (-2.23%) | 13,109 |
1 Dec 2022 | INR | 26.9 | 27.1 | 25.25 | 26.9 | 26.9 | +1.05 (+4.06%) | 47,825 |
30 Nov 2022 | INR | 25.35 | 26.15 | 24.3 | 25.85 | 25.85 | +0.9 (+3.61%) | 24,796 |
29 Nov 2022 | INR | 25.35 | 25.45 | 23.4 | 24.95 | 24.95 | +0.7 (+2.89%) | 49,662 |
28 Nov 2022 | INR | 23.9 | 24.65 | 22.45 | 24.25 | 24.25 | +0.75 (+3.19%) | 15,469 |
25 Nov 2022 | INR | 24.05 | 24.5 | 22.85 | 23.5 | 23.5 | -0.55 (-2.29%) | 14,432 |
24 Nov 2022 | INR | 23.6 | 24.35 | 23.25 | 24.05 | 24.05 | +0.35 (+1.48%) | 7,222 |
23 Nov 2022 | INR | 24.3 | 24.3 | 23.15 | 23.7 | 23.7 | +0.25 (+1.07%) | 4,476 |
22 Nov 2022 | INR | 23.5 | 24.4 | 23.05 | 23.45 | 23.45 | -0.3 (-1.26%) | 2,132 |
21 Nov 2022 | INR | 22.8 | 24.4 | 22.8 | 23.75 | 23.75 | +0.3 (+1.28%) | 12,342 |
18 Nov 2022 | INR | 22.75 | 23.75 | 22.75 | 23.45 | 23.45 | -0.35 (-1.47%) | 9,293 |
17 Nov 2022 | INR | 22.1 | 24.4 | 22.1 | 23.8 | 23.8 | +0.55 (+2.37%) | 50,169 |
16 Nov 2022 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 11,559 |
15 Nov 2022 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 6,688 |
14 Nov 2022 | INR | 26.2 | 27 | 25.7 | 25.7 | 25.7 | -1.35 (-4.99%) | 41,143 |
11 Nov 2022 | INR | 27.05 | 27.05 | 25.8 | 27.05 | 27.05 | +1.25 (+4.84%) | 141,025 |
10 Nov 2022 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | +1.2 (+4.88%) | 38,429 |
9 Nov 2022 | INR | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | +1.15 (+4.90%) | 12,632 |
7 Nov 2022 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | +1.1 (+4.92%) | 18,860 |
4 Nov 2022 | INR | 21.3 | 22.35 | 21.3 | 22.35 | 22.35 | +1.05 (+4.93%) | 12,471 |
3 Nov 2022 | INR | 20.3 | 21.55 | 19.85 | 21.3 | 21.3 | +0.65 (+3.15%) | 15,953 |
2 Nov 2022 | INR | 20.5 | 20.85 | 19.5 | 20.65 | 20.65 | +0.55 (+2.74%) | 32,250 |
1 Nov 2022 | INR | 19.55 | 21.2 | 19.55 | 20.1 | 20.1 | -0.25 (-1.23%) | 9,093 |
31 Oct 2022 | INR | 21 | 21 | 20.1 | 20.35 | 20.35 | -0.35 (-1.69%) | 6,711 |
28 Oct 2022 | INR | 21 | 21.6 | 20.35 | 20.7 | 20.7 | -0.7 (-3.27%) | 14,714 |