Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 11.3 | 11.35 | 11.25 | 11.35 | 11.35 | +0.5 (+4.61%) | 3,166,362 |
25 Oct 2022 | INR | 10.05 | 10.85 | 9.9 | 10.85 | 10.85 | +0.5 (+4.83%) | 2,541,045 |
24 Oct 2022 | INR | 10.8 | 11.25 | 10.25 | 10.35 | 10.35 | -0.4 (-3.72%) | 1,439,883 |
21 Oct 2022 | INR | 10.75 | 10.9 | 10.75 | 10.75 | 10.75 | -0.55 (-4.87%) | 274,471 |
20 Oct 2022 | INR | 11.3 | 11.4 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 158,763 |
19 Oct 2022 | INR | 11.85 | 12.2 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 303,019 |
18 Oct 2022 | INR | 12.45 | 12.9 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 416,329 |
17 Oct 2022 | INR | 13.75 | 14 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 825,632 |
14 Oct 2022 | INR | 13.75 | 14.9 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 352,112 |
13 Oct 2022 | INR | 15 | 15 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 324,588 |
12 Oct 2022 | INR | 15.2 | 16.6 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 1,571,047 |
11 Oct 2022 | INR | 16.75 | 16.75 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 242,073 |
10 Oct 2022 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 255,603 |
7 Oct 2022 | INR | 17.6 | 17.7 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 282,974 |
6 Oct 2022 | INR | 20.2 | 20.3 | 18.5 | 18.5 | 18.5 | -0.95 (-4.88%) | 1,991,667 |
4 Oct 2022 | INR | 19.4 | 19.45 | 19.15 | 19.45 | 19.45 | +0.9 (+4.85%) | 1,128,568 |
3 Oct 2022 | INR | 17 | 18.55 | 16.85 | 18.55 | 18.55 | +0.85 (+4.80%) | 1,540,841 |
30 Sep 2022 | INR | 16.9 | 17.7 | 16.15 | 17.7 | 17.7 | +0.8 (+4.73%) | 1,513,728 |
29 Sep 2022 | INR | 16.85 | 18.5 | 16.85 | 16.9 | 16.9 | -0.8 (-4.52%) | 781,657 |
28 Sep 2022 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 111,470 |
27 Sep 2022 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 163,746 |
26 Sep 2022 | INR | 20 | 20 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 110,552 |
23 Sep 2022 | INR | 21.1 | 22.2 | 20.1 | 20.55 | 20.55 | -0.6 (-2.84%) | 7,446,188 |
22 Sep 2022 | INR | 20.15 | 21.15 | 20.15 | 21.15 | 21.15 | +1 (+4.96%) | 2,733,440 |
21 Sep 2022 | INR | 19.85 | 20.15 | 18.6 | 20.15 | 20.15 | +0.95 (+4.95%) | 4,202,912 |
20 Sep 2022 | INR | 18.6 | 20.5 | 18.6 | 19.2 | 19.2 | -0.35 (-1.79%) | 4,409,133 |
19 Sep 2022 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 110,022 |
16 Sep 2022 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 125,879 |
15 Sep 2022 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 84,054 |
14 Sep 2022 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | -1.15 (-4.82%) | 145,595 |