Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | INR | 22.8 | 23.25 | 22.55 | 22.85 | 22.85 | +0.6 (+2.70%) | 110,962 |
31 Oct 2022 | INR | 22.75 | 23.2 | 22.05 | 22.25 | 22.25 | -0.6 (-2.63%) | 146,577 |
28 Oct 2022 | INR | 23.5 | 24.4 | 22.65 | 22.85 | 22.85 | -0.4 (-1.72%) | 420,818 |
27 Oct 2022 | INR | 22.45 | 23.7 | 21.15 | 23.25 | 23.25 | +0.9 (+4.03%) | 473,165 |
25 Oct 2022 | INR | 24 | 24.7 | 22.1 | 22.35 | 22.35 | -1.45 (-6.09%) | 235,803 |
24 Oct 2022 | INR | 23.35 | 24.8 | 23.35 | 23.8 | 23.8 | +0.8 (+3.48%) | 133,088 |
21 Oct 2022 | INR | 25.15 | 25.8 | 22.75 | 23 | 23 | -1.75 (-7.07%) | 929,811 |
20 Oct 2022 | INR | 23.35 | 25.2 | 23.2 | 24.75 | 24.75 | +1.65 (+7.14%) | 1,013,429 |
19 Oct 2022 | INR | 22.85 | 24.9 | 22.8 | 23.1 | 23.1 | +0.5 (+2.21%) | 889,669 |
18 Oct 2022 | INR | 22.15 | 22.9 | 21.6 | 22.6 | 22.6 | +0.9 (+4.15%) | 282,828 |
17 Oct 2022 | INR | 21.5 | 22.5 | 20.75 | 21.7 | 21.7 | +0.35 (+1.64%) | 186,293 |
14 Oct 2022 | INR | 21.7 | 22.1 | 21.05 | 21.35 | 21.35 | +0.2 (+0.95%) | 115,117 |
13 Oct 2022 | INR | 22.3 | 22.45 | 20.75 | 21.15 | 21.15 | -0.65 (-2.98%) | 133,895 |
12 Oct 2022 | INR | 21.6 | 22.3 | 21.4 | 21.8 | 21.8 | +0.3 (+1.40%) | 96,171 |
11 Oct 2022 | INR | 21.9 | 23.4 | 21.3 | 21.5 | 21.5 | -0.35 (-1.60%) | 242,418 |
10 Oct 2022 | INR | 20.75 | 23.9 | 20.55 | 21.85 | 21.85 | +1.1 (+5.30%) | 776,710 |
7 Oct 2022 | INR | 20.2 | 21.65 | 20.2 | 20.75 | 20.75 | +0.65 (+3.23%) | 189,343 |
6 Oct 2022 | INR | 19.95 | 20.7 | 19.7 | 20.1 | 20.1 | +0.55 (+2.81%) | 94,052 |
4 Oct 2022 | INR | 19.65 | 20.35 | 19.25 | 19.55 | 19.55 | +0.45 (+2.36%) | 136,410 |
3 Oct 2022 | INR | 19.95 | 19.95 | 18.8 | 19.1 | 19.1 | -0.5 (-2.55%) | 111,598 |
30 Sep 2022 | INR | 20.7 | 20.7 | 19.5 | 19.6 | 19.6 | +0.2 (+1.03%) | 81,729 |
29 Sep 2022 | INR | 19.7 | 20.4 | 19.1 | 19.4 | 19.4 | +0.15 (+0.78%) | 84,210 |
28 Sep 2022 | INR | 19.2 | 19.65 | 18.7 | 19.25 | 19.25 | +0.15 (+0.79%) | 78,586 |
27 Sep 2022 | INR | 19.05 | 20.3 | 18.95 | 19.1 | 19.1 | +0.35 (+1.87%) | 202,067 |
26 Sep 2022 | INR | 20.3 | 20.3 | 18.5 | 18.75 | 18.75 | -1.55 (-7.64%) | 269,373 |
23 Sep 2022 | INR | 22.35 | 22.8 | 19.8 | 20.3 | 20.3 | -1.05 (-4.92%) | 393,593 |
22 Sep 2022 | INR | 19.75 | 21.35 | 19.55 | 21.35 | 21.35 | +1.9 (+9.77%) | 189,709 |
21 Sep 2022 | INR | 20.2 | 20.25 | 19.3 | 19.45 | 19.45 | -0.4 (-2.02%) | 149,530 |
20 Sep 2022 | INR | 20.3 | 20.8 | 19.65 | 19.85 | 19.85 | 0.0 (0.0%) | 141,315 |
19 Sep 2022 | INR | 21 | 21.5 | 19.15 | 19.85 | 19.85 | -0.75 (-3.64%) | 331,571 |