Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 13.79 | 13.79 | 13.1 | 13.11 | 13.11 | -0.5 (-3.67%) | 24,074 |
8 Dec 2022 | INR | 12.63 | 13.88 | 12.6 | 13.61 | 13.61 | +0.98 (+7.76%) | 92,419 |
7 Dec 2022 | INR | 13.15 | 13.15 | 12.3 | 12.63 | 12.63 | -0.29 (-2.24%) | 26,707 |
6 Dec 2022 | INR | 13.75 | 13.75 | 12.65 | 12.92 | 12.92 | -0.39 (-2.93%) | 94,589 |
5 Dec 2022 | INR | 13.47 | 13.47 | 12.75 | 13.31 | 13.31 | +0.38 (+2.94%) | 63,050 |
2 Dec 2022 | INR | 13.57 | 13.58 | 12.91 | 12.93 | 12.93 | -0.65 (-4.79%) | 76,404 |
1 Dec 2022 | INR | 13.88 | 13.91 | 12.8 | 13.58 | 13.58 | +0.33 (+2.49%) | 194,416 |
30 Nov 2022 | INR | 13.04 | 13.25 | 12.71 | 13.25 | 13.25 | +0.63 (+4.99%) | 149,590 |
29 Nov 2022 | INR | 12.54 | 12.71 | 12.17 | 12.62 | 12.62 | +0.51 (+4.21%) | 151,182 |
28 Nov 2022 | INR | 12.15 | 12.24 | 11.93 | 12.11 | 12.11 | +0.14 (+1.17%) | 76,486 |
25 Nov 2022 | INR | 12.98 | 12.98 | 11.93 | 11.97 | 11.97 | -0.58 (-4.62%) | 135,915 |
24 Nov 2022 | INR | 11.74 | 12.7 | 11.74 | 12.55 | 12.55 | +0.2 (+1.62%) | 259,996 |
23 Nov 2022 | INR | 12.7 | 13.36 | 12.35 | 12.35 | 12.35 | -0.65 (-5%) | 553,637 |
22 Nov 2022 | INR | 12.97 | 13 | 12.75 | 13 | 13 | +0.61 (+4.92%) | 259,851 |
21 Nov 2022 | INR | 12.35 | 12.39 | 12.35 | 12.39 | 12.39 | +0.59 (+5%) | 51,138 |
18 Nov 2022 | INR | 11.44 | 11.8 | 11.25 | 11.8 | 11.8 | +0.56 (+4.98%) | 211,654 |
17 Nov 2022 | INR | 10.26 | 11.24 | 10.26 | 11.24 | 11.24 | +0.53 (+4.95%) | 412,219 |
16 Nov 2022 | INR | 9.71 | 10.71 | 9.71 | 10.71 | 10.71 | +0.51 (+5.00%) | 287,608 |
15 Nov 2022 | INR | 10.21 | 10.59 | 10.18 | 10.2 | 10.2 | -0.51 (-4.76%) | 504,647 |
14 Nov 2022 | INR | 11.13 | 11.71 | 10.65 | 10.71 | 10.71 | -0.45 (-4.03%) | 182,919 |
11 Nov 2022 | INR | 11.25 | 11.99 | 11.13 | 11.16 | 11.16 | -0.55 (-4.70%) | 201,298 |
10 Nov 2022 | INR | 11.7 | 12.6 | 11.7 | 11.71 | 11.71 | -0.6 (-4.87%) | 205,704 |
9 Nov 2022 | INR | 12.08 | 12.95 | 12.08 | 12.31 | 12.31 | -0.4 (-3.15%) | 181,836 |
7 Nov 2022 | INR | 13.28 | 13.94 | 12.7 | 12.71 | 12.71 | -0.65 (-4.87%) | 226,597 |
4 Nov 2022 | INR | 14.65 | 14.65 | 13.27 | 13.36 | 13.36 | -0.6 (-4.30%) | 176,848 |
3 Nov 2022 | INR | 13.98 | 14.5 | 13.95 | 13.96 | 13.96 | -0.72 (-4.90%) | 441,946 |
2 Nov 2022 | INR | 16.17 | 16.21 | 14.67 | 14.68 | 14.68 | -0.76 (-4.92%) | 1,091,992 |
1 Nov 2022 | INR | 15.44 | 15.44 | 15 | 15.44 | 15.44 | +0.73 (+4.96%) | 708,457 |
31 Oct 2022 | INR | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | +0.7 (+5.00%) | 34,618 |
28 Oct 2022 | INR | 14.01 | 14.01 | 13.21 | 14.01 | 14.01 | +0.66 (+4.94%) | 152,631 |