Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 21 | 21.65 | 20.5 | 21.05 | 21.05 | -0.65 (-3.00%) | 36,000 |
25 Oct 2022 | INR | 20.9 | 21.7 | 20.2 | 21.7 | 21.7 | +0.9 (+4.33%) | 21,000 |
24 Oct 2022 | INR | 21 | 21.8 | 20.25 | 20.8 | 20.8 | -0.2 (-0.95%) | 12,000 |
21 Oct 2022 | INR | 21.05 | 21.1 | 21 | 21 | 21 | -0.7 (-3.23%) | 9,000 |
20 Oct 2022 | INR | 22.05 | 22.1 | 21.3 | 21.7 | 21.7 | +0.1 (+0.46%) | 18,000 |
19 Oct 2022 | INR | 22.3 | 22.3 | 20.85 | 21.6 | 21.6 | -0.65 (-2.92%) | 18,000 |
18 Oct 2022 | INR | 22.5 | 23.4 | 22.25 | 22.25 | 22.25 | +0.45 (+2.06%) | 24,000 |
17 Oct 2022 | INR | 22.2 | 22.9 | 21.6 | 21.8 | 21.8 | -1.6 (-6.84%) | 45,000 |
14 Oct 2022 | INR | 23.2 | 23.4 | 23.2 | 23.4 | 23.4 | +0.4 (+1.74%) | 15,000 |
13 Oct 2022 | INR | 23 | 23 | 23 | 23 | 23 | +0.5 (+2.22%) | 6,000 |
12 Oct 2022 | INR | 24 | 24 | 22.5 | 22.5 | 22.5 | -0.5 (-2.17%) | 18,000 |
11 Oct 2022 | INR | 25 | 25 | 23 | 23 | 23 | -0.7 (-2.95%) | 36,000 |
10 Oct 2022 | INR | 20.6 | 24.85 | 20.6 | 23.7 | 23.7 | +1.3 (+5.80%) | 72,000 |
7 Oct 2022 | INR | 23.1 | 23.1 | 22 | 22.4 | 22.4 | -0.7 (-3.03%) | 27,000 |
6 Oct 2022 | INR | 23.1 | 23.5 | 23.05 | 23.1 | 23.1 | -0.9 (-3.75%) | 24,000 |
4 Oct 2022 | INR | 25 | 25 | 22.9 | 24 | 24 | 0.0 (0.0%) | 30,000 |
3 Oct 2022 | INR | 24.15 | 24.6 | 23.8 | 24 | 24 | +0.5 (+2.13%) | 36,000 |
30 Sep 2022 | INR | 24.75 | 25 | 23.15 | 23.5 | 23.5 | +0.2 (+0.86%) | 42,000 |
29 Sep 2022 | INR | 24.1 | 26 | 23.3 | 23.3 | 23.3 | -1.05 (-4.31%) | 15,000 |
28 Sep 2022 | INR | 23.15 | 25.3 | 23.15 | 24.35 | 24.35 | -0.65 (-2.60%) | 27,000 |
27 Sep 2022 | INR | 24.3 | 25 | 22.55 | 25 | 25 | +0.5 (+2.04%) | 42,000 |
26 Sep 2022 | INR | 24 | 25.4 | 24 | 24.5 | 24.5 | -1.55 (-5.95%) | 42,000 |
23 Sep 2022 | INR | 27 | 27.95 | 25 | 26.05 | 26.05 | -1.3 (-4.75%) | 75,000 |
22 Sep 2022 | INR | 26.9 | 30.35 | 26.85 | 27.35 | 27.35 | +1.55 (+6.01%) | 147,000 |
21 Sep 2022 | INR | 24 | 25.8 | 24 | 25.8 | 25.8 | +1.2 (+4.88%) | 129,000 |
20 Sep 2022 | INR | 25 | 25.2 | 24.6 | 24.6 | 24.6 | -1.25 (-4.84%) | 66,000 |
19 Sep 2022 | INR | 28.5 | 28.5 | 25.85 | 25.85 | 25.85 | -1.35 (-4.96%) | 102,000 |
16 Sep 2022 | INR | 29.5 | 29.5 | 27.2 | 27.2 | 27.2 | -1.4 (-4.90%) | 87,000 |
15 Sep 2022 | INR | 31.6 | 31.6 | 28.6 | 28.6 | 28.6 | -1.5 (-4.98%) | 408,000 |
14 Sep 2022 | INR | 27.3 | 30.1 | 27.3 | 30.1 | 30.1 | +1.4 (+4.88%) | 534,000 |