Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 16 | 16 | 16 | 16 | 16 | -0.3 (-1.84%) | 11,397 |
8 Dec 2022 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.3 (-1.81%) | 11,745 |
7 Dec 2022 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.3 (-1.78%) | 12,965 |
6 Dec 2022 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.3 (-1.74%) | 16,065 |
5 Dec 2022 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.35 (-1.99%) | 23,577 |
2 Dec 2022 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.35 (-1.96%) | 31,703 |
1 Dec 2022 | INR | 18.55 | 18.55 | 17.9 | 17.9 | 17.9 | -0.32 (-1.76%) | 602,793 |
30 Nov 2022 | INR | 17.87 | 18.22 | 17.87 | 18.22 | 18.22 | +0.35 (+1.96%) | 1,163,879 |
29 Nov 2022 | INR | 17.17 | 17.87 | 17.17 | 17.87 | 17.87 | +0.35 (+2.00%) | 1,375,571 |
28 Nov 2022 | INR | 17.52 | 17.52 | 17.5 | 17.52 | 17.52 | +0.34 (+1.98%) | 1,276,427 |
25 Nov 2022 | INR | 17.16 | 17.18 | 17.16 | 17.18 | 17.18 | +0.33 (+1.96%) | 1,734,511 |
24 Nov 2022 | INR | 16.8 | 16.85 | 16.8 | 16.85 | 16.85 | +0.33 (+2.00%) | 1,255,242 |
23 Nov 2022 | INR | 16.19 | 16.52 | 16.19 | 16.52 | 16.52 | +0.32 (+1.98%) | 939,514 |
22 Nov 2022 | INR | 16.15 | 16.2 | 16.15 | 16.2 | 16.2 | +0.31 (+1.95%) | 1,045,323 |
21 Nov 2022 | INR | 15.88 | 15.89 | 15.87 | 15.89 | 15.89 | +0.31 (+1.99%) | 1,138,819 |
18 Nov 2022 | INR | 15.57 | 15.58 | 15.56 | 15.58 | 15.58 | +0.3 (+1.96%) | 988,956 |
17 Nov 2022 | INR | 15.25 | 15.28 | 15.25 | 15.28 | 15.28 | +0.29 (+1.93%) | 831,500 |
16 Nov 2022 | INR | 14.98 | 14.99 | 14.97 | 14.99 | 14.99 | +0.29 (+1.97%) | 905,710 |
15 Nov 2022 | INR | 14.4 | 14.7 | 14.4 | 14.7 | 14.7 | +0.28 (+1.94%) | 784,879 |
14 Nov 2022 | INR | 14.14 | 14.42 | 14.14 | 14.42 | 14.42 | +0.28 (+1.98%) | 844,907 |
11 Nov 2022 | INR | 14.12 | 14.14 | 14.12 | 14.14 | 14.14 | +0.27 (+1.95%) | 1,083,777 |
10 Nov 2022 | INR | 13.85 | 13.87 | 13.85 | 13.87 | 13.87 | +0.27 (+1.99%) | 731,466 |
9 Nov 2022 | INR | 13.59 | 13.6 | 13.58 | 13.6 | 13.6 | +0.26 (+1.95%) | 898,574 |
7 Nov 2022 | INR | 13.33 | 13.34 | 13.32 | 13.34 | 13.34 | +0.26 (+1.99%) | 835,595 |
4 Nov 2022 | INR | 13.03 | 13.08 | 12.58 | 13.08 | 13.08 | +0.25 (+1.95%) | 1,031,344 |
3 Nov 2022 | INR | 12.81 | 12.83 | 12.8 | 12.83 | 12.83 | +0.25 (+1.99%) | 1,205,216 |
2 Nov 2022 | INR | 12.51 | 12.58 | 12.51 | 12.58 | 12.58 | +0.24 (+1.94%) | 682,689 |
1 Nov 2022 | INR | 12.05 | 12.34 | 11.86 | 12.34 | 12.34 | +0.24 (+1.98%) | 849,505 |
31 Oct 2022 | INR | 11.7 | 12.1 | 11.7 | 12.1 | 12.1 | +0.2 (+1.68%) | 1,010,446 |
28 Oct 2022 | INR | 11.8 | 11.9 | 11 | 11.9 | 11.9 | +0.55 (+4.85%) | 4,086,648 |