Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 21 | 21.25 | 21 | 21.25 | 21.25 | -0.25 (-1.16%) | 102,000 |
8 Dec 2022 | INR | 22 | 22 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 84,000 |
7 Dec 2022 | INR | 21.85 | 21.9 | 21.5 | 21.5 | 21.5 | +0.85 (+4.12%) | 42,000 |
6 Dec 2022 | INR | 21.7 | 21.75 | 20.2 | 20.65 | 20.65 | -0.85 (-3.95%) | 30,000 |
5 Dec 2022 | INR | 21 | 21.5 | 21 | 21.5 | 21.5 | 0.0 (0.0%) | 240,000 |
2 Dec 2022 | INR | 21 | 21.6 | 20.9 | 21.5 | 21.5 | 0.0 (0.0%) | 186,000 |
1 Dec 2022 | INR | 21.5 | 21.5 | 21.45 | 21.5 | 21.5 | +0.15 (+0.70%) | 30,000 |
30 Nov 2022 | INR | 21 | 22 | 20 | 21.35 | 21.35 | -0.55 (-2.51%) | 252,000 |
29 Nov 2022 | INR | 21.9 | 21.9 | 21.75 | 21.9 | 21.9 | +0.35 (+1.62%) | 30,000 |
28 Nov 2022 | INR | 21.9 | 22 | 21.5 | 21.55 | 21.55 | +0.25 (+1.17%) | 36,000 |
25 Nov 2022 | INR | 23.1 | 23.1 | 20.6 | 21.3 | 21.3 | +0.4 (+1.91%) | 114,000 |
24 Nov 2022 | INR | 20.6 | 22.2 | 19.5 | 20.9 | 20.9 | +0.65 (+3.21%) | 78,000 |
23 Nov 2022 | INR | 19.7 | 20.25 | 19.65 | 20.25 | 20.25 | +0.55 (+2.79%) | 36,000 |
22 Nov 2022 | INR | 19.5 | 19.7 | 19.5 | 19.7 | 19.7 | +0.65 (+3.41%) | 24,000 |
21 Nov 2022 | INR | 19 | 20 | 19 | 19.05 | 19.05 | +0.45 (+2.42%) | 102,000 |
18 Nov 2022 | INR | 19 | 19.2 | 18.6 | 18.6 | 18.6 | -0.5 (-2.62%) | 48,000 |
17 Nov 2022 | INR | 19.45 | 20 | 19 | 19.1 | 19.1 | +0.2 (+1.06%) | 150,000 |
16 Nov 2022 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | -0.1 (-0.53%) | 6,000 |
15 Nov 2022 | INR | 19 | 19 | 19 | 19 | 19 | -0.6 (-3.06%) | 6,000 |
14 Nov 2022 | INR | 19.5 | 19.65 | 19.5 | 19.6 | 19.6 | +1.15 (+6.23%) | 12,000 |
11 Nov 2022 | INR | 19.55 | 19.6 | 18.35 | 18.45 | 18.45 | -0.75 (-3.91%) | 108,000 |
10 Nov 2022 | INR | 19.45 | 19.45 | 19 | 19.2 | 19.2 | -0.4 (-2.04%) | 18,000 |
9 Nov 2022 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.6 (+3.16%) | 6,000 |
7 Nov 2022 | INR | 19.95 | 19.95 | 19 | 19 | 19 | -0.95 (-4.76%) | 18,000 |
4 Nov 2022 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +0.55 (+2.84%) | 6,000 |
3 Nov 2022 | INR | 19 | 19.4 | 19 | 19.4 | 19.4 | -0.05 (-0.26%) | 18,000 |
2 Nov 2022 | INR | 19.8 | 19.95 | 18.9 | 19.45 | 19.45 | +0.05 (+0.26%) | 48,000 |
1 Nov 2022 | INR | 19.05 | 20 | 18.6 | 19.4 | 19.4 | -0.85 (-4.20%) | 60,000 |
31 Oct 2022 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.3 (+1.50%) | 6,000 |
28 Oct 2022 | INR | 19.35 | 19.95 | 19 | 19.95 | 19.95 | -0.05 (-0.25%) | 30,000 |