Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | INR | 17.55 | 18.45 | 17.55 | 17.95 | 17.95 | -0.05 (-0.28%) | 21,649 |
7 Dec 2022 | INR | 18.3 | 18.4 | 17.75 | 18 | 18 | -0.35 (-1.91%) | 4,111 |
6 Dec 2022 | INR | 18.5 | 18.5 | 17.75 | 18.35 | 18.35 | +0.55 (+3.09%) | 6,317 |
5 Dec 2022 | INR | 18.75 | 18.75 | 17.65 | 17.8 | 17.8 | -0.4 (-2.20%) | 5,741 |
2 Dec 2022 | INR | 18.35 | 18.35 | 17.7 | 18.2 | 18.2 | +0.5 (+2.82%) | 4,446 |
1 Dec 2022 | INR | 18.2 | 18.4 | 17.5 | 17.7 | 17.7 | -0.35 (-1.94%) | 6,528 |
30 Nov 2022 | INR | 18.6 | 18.6 | 17.5 | 18.05 | 18.05 | 0.0 (0.0%) | 2,629 |
29 Nov 2022 | INR | 18.9 | 19.3 | 17.9 | 18.05 | 18.05 | -0.85 (-4.50%) | 25,929 |
28 Nov 2022 | INR | 17.8 | 19.3 | 16.55 | 18.9 | 18.9 | +2.25 (+13.51%) | 45,504 |
25 Nov 2022 | INR | 16.85 | 17.25 | 16.3 | 16.65 | 16.65 | -0.55 (-3.20%) | 6,862 |
24 Nov 2022 | INR | 17.5 | 17.85 | 17 | 17.2 | 17.2 | +0.15 (+0.88%) | 2,142 |
23 Nov 2022 | INR | 17.65 | 17.65 | 17.05 | 17.05 | 17.05 | -0.15 (-0.87%) | 1,676 |
22 Nov 2022 | INR | 16.7 | 19.9 | 16.7 | 17.2 | 17.2 | +0.6 (+3.61%) | 41,851 |
21 Nov 2022 | INR | 16.65 | 17 | 16.4 | 16.6 | 16.6 | 0.0 (0.0%) | 12,231 |
18 Nov 2022 | INR | 17.25 | 17.25 | 16.4 | 16.6 | 16.6 | -0.05 (-0.30%) | 11,481 |
17 Nov 2022 | INR | 17.3 | 17.3 | 16.25 | 16.65 | 16.65 | -0.05 (-0.30%) | 2,520 |
16 Nov 2022 | INR | 16 | 17.7 | 15.25 | 16.7 | 16.7 | +0.7 (+4.38%) | 46,841 |
15 Nov 2022 | INR | 17.9 | 17.9 | 14.4 | 16 | 16 | -1.6 (-9.09%) | 183,997 |
14 Nov 2022 | INR | 17.8 | 18 | 16.55 | 17.6 | 17.6 | +0.15 (+0.86%) | 23,807 |
11 Nov 2022 | INR | 18.4 | 18.4 | 17.35 | 17.45 | 17.45 | -0.2 (-1.13%) | 26,974 |
10 Nov 2022 | INR | 18.35 | 18.4 | 17.6 | 17.65 | 17.65 | -0.5 (-2.75%) | 2,589 |
9 Nov 2022 | INR | 18.85 | 18.85 | 17.75 | 18.15 | 18.15 | -0.75 (-3.97%) | 16,650 |
7 Nov 2022 | INR | 19.45 | 19.45 | 18.5 | 18.9 | 18.9 | -0.3 (-1.56%) | 12,952 |
4 Nov 2022 | INR | 19.25 | 19.25 | 18.55 | 19.2 | 19.2 | +0.5 (+2.67%) | 7,148 |
3 Nov 2022 | INR | 18.8 | 19.5 | 18.55 | 18.7 | 18.7 | -0.1 (-0.53%) | 13,534 |
2 Nov 2022 | INR | 19.4 | 19.45 | 18.75 | 18.8 | 18.8 | -0.45 (-2.34%) | 10,154 |
1 Nov 2022 | INR | 19.05 | 19.65 | 18.45 | 19.25 | 19.25 | -0.1 (-0.52%) | 15,270 |
31 Oct 2022 | INR | 19.05 | 19.4 | 18.4 | 19.35 | 19.35 | +0.25 (+1.31%) | 11,732 |
28 Oct 2022 | INR | 19.1 | 19.45 | 18.65 | 19.1 | 19.1 | +0.3 (+1.60%) | 11,445 |
27 Oct 2022 | INR | 19.2 | 19.2 | 18.65 | 18.8 | 18.8 | +0.2 (+1.08%) | 4,720 |