Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | INR | 30.9 | 32.8 | 30 | 31.4 | 31.4 | +0.55 (+1.78%) | 7,538,901 |
14 Dec 2022 | INR | 26.1 | 31 | 25.7 | 30.85 | 30.85 | +5 (+19.34%) | 8,884,736 |
13 Dec 2022 | INR | 25.1 | 26.65 | 25.1 | 25.85 | 25.85 | +0.75 (+2.99%) | 568,324 |
12 Dec 2022 | INR | 25.6 | 25.8 | 24.95 | 25.1 | 25.1 | -0.7 (-2.71%) | 358,568 |
9 Dec 2022 | INR | 24.95 | 27.55 | 24.95 | 25.8 | 25.8 | +0.85 (+3.41%) | 1,080,113 |
8 Dec 2022 | INR | 25.3 | 25.55 | 24.6 | 24.95 | 24.95 | -0.25 (-0.99%) | 366,094 |
7 Dec 2022 | INR | 25.95 | 26.4 | 25 | 25.2 | 25.2 | -0.65 (-2.51%) | 546,449 |
6 Dec 2022 | INR | 25.95 | 26.95 | 25.65 | 25.85 | 25.85 | -0.5 (-1.90%) | 410,918 |
5 Dec 2022 | INR | 26.8 | 27.4 | 25.95 | 26.35 | 26.35 | -0.1 (-0.38%) | 438,932 |
2 Dec 2022 | INR | 27.55 | 27.85 | 26.15 | 26.45 | 26.45 | -1.05 (-3.82%) | 610,319 |
1 Dec 2022 | INR | 28.4 | 29.5 | 27.05 | 27.5 | 27.5 | -0.5 (-1.79%) | 1,977,603 |
30 Nov 2022 | INR | 26.55 | 29 | 25.95 | 28 | 28 | +1.7 (+6.46%) | 5,052,571 |
29 Nov 2022 | INR | 26.1 | 27.25 | 24.95 | 26.3 | 26.3 | +0.85 (+3.34%) | 2,635,140 |
28 Nov 2022 | INR | 23.55 | 25.95 | 23.55 | 25.45 | 25.45 | +1.9 (+8.07%) | 1,407,023 |
25 Nov 2022 | INR | 23.9 | 24.6 | 23.45 | 23.55 | 23.55 | -0.1 (-0.42%) | 488,949 |
24 Nov 2022 | INR | 23.5 | 24.5 | 23.5 | 23.65 | 23.65 | -0.05 (-0.21%) | 325,356 |
23 Nov 2022 | INR | 22.9 | 23.95 | 22.7 | 23.7 | 23.7 | +1 (+4.41%) | 568,775 |
22 Nov 2022 | INR | 22.9 | 23.25 | 22.6 | 22.7 | 22.7 | -0.05 (-0.22%) | 228,761 |
21 Nov 2022 | INR | 22.95 | 23.5 | 22.25 | 22.75 | 22.75 | -0.2 (-0.87%) | 339,448 |
18 Nov 2022 | INR | 24 | 24.4 | 22.65 | 22.95 | 22.95 | -0.9 (-3.77%) | 457,009 |
17 Nov 2022 | INR | 23.45 | 25.15 | 23.35 | 23.85 | 23.85 | +0.8 (+3.47%) | 1,831,976 |
16 Nov 2022 | INR | 21.35 | 23.4 | 21.15 | 23.05 | 23.05 | +1.95 (+9.24%) | 1,471,246 |
15 Nov 2022 | INR | 21.2 | 21.6 | 20.8 | 21.1 | 21.1 | +0.15 (+0.72%) | 204,784 |
14 Nov 2022 | INR | 20.6 | 21.1 | 20.4 | 20.95 | 20.95 | +0.35 (+1.70%) | 104,922 |
11 Nov 2022 | INR | 20.75 | 20.8 | 20.2 | 20.6 | 20.6 | 0.0 (0.0%) | 104,835 |
10 Nov 2022 | INR | 21 | 21.15 | 20.5 | 20.6 | 20.6 | -0.05 (-0.24%) | 85,864 |
9 Nov 2022 | INR | 21.05 | 21.2 | 20.5 | 20.65 | 20.65 | -0.5 (-2.36%) | 83,486 |
4 Nov 2022 | INR | 20.55 | 21.5 | 20.55 | 21.15 | 21.15 | +0.6 (+2.92%) | 343,842 |
3 Nov 2022 | INR | 19.85 | 21.2 | 19.75 | 20.55 | 20.55 | +0.65 (+3.27%) | 327,006 |
2 Nov 2022 | INR | 19.95 | 20.2 | 19.8 | 19.9 | 19.9 | +0.15 (+0.76%) | 75,065 |