Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 25.4 | 27.45 | 25 | 25.8 | 25.8 | +0.8 (+3.20%) | 241,279 |
8 Dec 2022 | INR | 25.05 | 25.55 | 24.75 | 25 | 25 | -0.2 (-0.79%) | 58,741 |
7 Dec 2022 | INR | 26 | 26.4 | 25.05 | 25.2 | 25.2 | -0.75 (-2.89%) | 80,883 |
6 Dec 2022 | INR | 26.1 | 26.9 | 25.7 | 25.95 | 25.95 | -0.35 (-1.33%) | 23,843 |
5 Dec 2022 | INR | 26.85 | 27.4 | 26.1 | 26.3 | 26.3 | -0.2 (-0.75%) | 112,664 |
2 Dec 2022 | INR | 27.6 | 27.75 | 26.25 | 26.5 | 26.5 | -0.95 (-3.46%) | 81,504 |
1 Dec 2022 | INR | 28 | 29.45 | 27.05 | 27.45 | 27.45 | -0.55 (-1.96%) | 393,459 |
30 Nov 2022 | INR | 26.9 | 29 | 26 | 28 | 28 | +1.7 (+6.46%) | 642,953 |
29 Nov 2022 | INR | 25.95 | 27.25 | 24.65 | 26.3 | 26.3 | +0.9 (+3.54%) | 374,995 |
28 Nov 2022 | INR | 24 | 25.9 | 23.7 | 25.4 | 25.4 | +1.8 (+7.63%) | 285,634 |
25 Nov 2022 | INR | 23.7 | 24.5 | 23.5 | 23.6 | 23.6 | -0.1 (-0.42%) | 102,696 |
24 Nov 2022 | INR | 24.15 | 24.5 | 23.55 | 23.7 | 23.7 | -0.1 (-0.42%) | 81,609 |
23 Nov 2022 | INR | 22.75 | 23.95 | 22.75 | 23.8 | 23.8 | +1.05 (+4.62%) | 105,145 |
22 Nov 2022 | INR | 22.8 | 23.25 | 22.55 | 22.75 | 22.75 | 0.0 (0.0%) | 34,432 |
21 Nov 2022 | INR | 23.5 | 23.5 | 22.1 | 22.75 | 22.75 | -0.2 (-0.87%) | 108,005 |
18 Nov 2022 | INR | 24.1 | 24.5 | 22.6 | 22.95 | 22.95 | -0.95 (-3.97%) | 116,201 |
17 Nov 2022 | INR | 23.4 | 25.1 | 23.4 | 23.9 | 23.9 | +0.85 (+3.69%) | 297,396 |
16 Nov 2022 | INR | 20.9 | 23.35 | 20.9 | 23.05 | 23.05 | +2 (+9.50%) | 564,191 |
15 Nov 2022 | INR | 21.4 | 21.55 | 20.9 | 21.05 | 21.05 | +0.1 (+0.48%) | 67,564 |
14 Nov 2022 | INR | 20.55 | 21.05 | 20.35 | 20.95 | 20.95 | +0.55 (+2.70%) | 30,289 |
11 Nov 2022 | INR | 20.3 | 20.85 | 20.1 | 20.4 | 20.4 | -0.2 (-0.97%) | 27,313 |
10 Nov 2022 | INR | 20.75 | 21.2 | 20.5 | 20.6 | 20.6 | -0.15 (-0.72%) | 35,916 |
9 Nov 2022 | INR | 20.75 | 21.25 | 20.65 | 20.75 | 20.75 | -0.05 (-0.24%) | 25,166 |
7 Nov 2022 | INR | 20.65 | 21.8 | 20.65 | 20.8 | 20.8 | -0.4 (-1.89%) | 26,661 |
4 Nov 2022 | INR | 21.25 | 21.5 | 20.35 | 21.2 | 21.2 | +0.6 (+2.91%) | 88,962 |
3 Nov 2022 | INR | 19.9 | 21.15 | 19.7 | 20.6 | 20.6 | +0.7 (+3.52%) | 87,631 |
2 Nov 2022 | INR | 19.9 | 20.2 | 19.85 | 19.9 | 19.9 | +0.1 (+0.51%) | 18,555 |
1 Nov 2022 | INR | 20.4 | 20.4 | 19.65 | 19.8 | 19.8 | -0.3 (-1.49%) | 22,625 |
31 Oct 2022 | INR | 20.2 | 20.45 | 20 | 20.1 | 20.1 | -0.1 (-0.50%) | 16,175 |
28 Oct 2022 | INR | 20.15 | 20.35 | 20.05 | 20.2 | 20.2 | +0.35 (+1.76%) | 12,277 |