Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 7.05 | 7.33 | 7 | 7.13 | 7.13 | -0.1 (-1.38%) | 14,680 |
25 Oct 2022 | INR | 7.15 | 7.59 | 7.01 | 7.23 | 7.23 | -0.03 (-0.41%) | 27,726 |
24 Oct 2022 | INR | 7.3 | 7.6 | 6.95 | 7.26 | 7.26 | +0.26 (+3.71%) | 17,724 |
21 Oct 2022 | INR | 7.32 | 7.32 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 14,947 |
20 Oct 2022 | INR | 7.07 | 7.33 | 7 | 7.03 | 7.03 | -0.2 (-2.77%) | 21,714 |
19 Oct 2022 | INR | 7.25 | 7.61 | 7.13 | 7.23 | 7.23 | -0.11 (-1.50%) | 23,128 |
18 Oct 2022 | INR | 7.58 | 7.58 | 7.3 | 7.34 | 7.34 | -0.05 (-0.68%) | 11,561 |
17 Oct 2022 | INR | 7.45 | 7.62 | 7.23 | 7.39 | 7.39 | +0.03 (+0.41%) | 17,077 |
14 Oct 2022 | INR | 7.37 | 7.54 | 7.2 | 7.36 | 7.36 | 0.0 (0.0%) | 6,268 |
13 Oct 2022 | INR | 7.49 | 7.55 | 7.02 | 7.36 | 7.36 | +0.05 (+0.68%) | 8,490 |
12 Oct 2022 | INR | 7.68 | 7.68 | 7.31 | 7.31 | 7.31 | -0.35 (-4.57%) | 17,289 |
11 Oct 2022 | INR | 7.4 | 7.68 | 7 | 7.66 | 7.66 | +0.29 (+3.93%) | 68,333 |
10 Oct 2022 | INR | 7.78 | 7.78 | 7.25 | 7.37 | 7.37 | -0.12 (-1.60%) | 48,225 |
7 Oct 2022 | INR | 7.71 | 7.72 | 7.44 | 7.49 | 7.49 | +0.02 (+0.27%) | 6,480 |
6 Oct 2022 | INR | 7.66 | 7.66 | 7.36 | 7.47 | 7.47 | -0.06 (-0.80%) | 10,923 |
4 Oct 2022 | INR | 7.55 | 7.65 | 7.28 | 7.53 | 7.53 | +0.15 (+2.03%) | 6,488 |
3 Oct 2022 | INR | 7.55 | 7.75 | 7.32 | 7.38 | 7.38 | -0.12 (-1.60%) | 14,063 |
30 Sep 2022 | INR | 7.41 | 7.54 | 7.2 | 7.5 | 7.5 | -0.04 (-0.53%) | 11,006 |
29 Sep 2022 | INR | 7.91 | 7.92 | 7.5 | 7.54 | 7.54 | -0.22 (-2.84%) | 27,418 |
28 Sep 2022 | INR | 7.45 | 7.9 | 7.45 | 7.76 | 7.76 | +0.7 (+9.92%) | 99,890 |
27 Sep 2022 | INR | 6.72 | 7.34 | 6.72 | 7.06 | 7.06 | +0.1 (+1.44%) | 8,359 |
26 Sep 2022 | INR | 7.45 | 7.45 | 6.93 | 6.96 | 6.96 | -0.35 (-4.79%) | 16,500 |
23 Sep 2022 | INR | 7.42 | 7.53 | 7.28 | 7.31 | 7.31 | -0.02 (-0.27%) | 18,670 |
22 Sep 2022 | INR | 7.34 | 7.44 | 7.25 | 7.33 | 7.33 | -0.01 (-0.14%) | 9,449 |
21 Sep 2022 | INR | 7.41 | 7.59 | 7.33 | 7.34 | 7.34 | +0.07 (+0.96%) | 12,893 |
20 Sep 2022 | INR | 7.57 | 7.57 | 7.26 | 7.27 | 7.27 | +0.07 (+0.97%) | 18,797 |
19 Sep 2022 | INR | 7.7 | 7.95 | 7.06 | 7.2 | 7.2 | -0.41 (-5.39%) | 52,601 |
16 Sep 2022 | INR | 7.66 | 8.6 | 7.4 | 7.61 | 7.61 | -0.05 (-0.65%) | 72,919 |
15 Sep 2022 | INR | 7.74 | 7.74 | 7.5 | 7.66 | 7.66 | +0.02 (+0.26%) | 13,326 |
14 Sep 2022 | INR | 7.45 | 7.75 | 7.45 | 7.64 | 7.64 | +0.13 (+1.73%) | 37,923 |