Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | INR | 20.4 | 20.65 | 20.2 | 20.3 | 20.3 | -0.05 (-0.25%) | 2,991,951 |
31 Oct 2022 | INR | 20.7 | 20.85 | 20.3 | 20.35 | 20.35 | -0.3 (-1.45%) | 3,132,788 |
28 Oct 2022 | INR | 20.85 | 21.15 | 20.4 | 20.65 | 20.65 | -0.15 (-0.72%) | 5,367,222 |
27 Oct 2022 | INR | 21.1 | 21.15 | 20.65 | 20.8 | 20.8 | -0.1 (-0.48%) | 6,998,245 |
25 Oct 2022 | INR | 20.05 | 21.2 | 19.8 | 20.9 | 20.9 | +0.9 (+4.50%) | 14,577,062 |
24 Oct 2022 | INR | 20.2 | 20.2 | 19.9 | 20 | 20 | +0.2 (+1.01%) | 984,647 |
21 Oct 2022 | INR | 20.1 | 20.4 | 19.1 | 19.8 | 19.8 | -0.2 (-1%) | 6,549,938 |
20 Oct 2022 | INR | 19.9 | 20.55 | 19.7 | 20 | 20 | +0.1 (+0.50%) | 10,477,311 |
19 Oct 2022 | INR | 20 | 20.2 | 19.8 | 19.9 | 19.9 | +0.15 (+0.76%) | 3,929,445 |
18 Oct 2022 | INR | 19.6 | 20.05 | 19.5 | 19.75 | 19.75 | +0.3 (+1.54%) | 3,975,749 |
17 Oct 2022 | INR | 18.95 | 19.65 | 18.95 | 19.45 | 19.45 | +0.1 (+0.52%) | 2,747,267 |
14 Oct 2022 | INR | 19.55 | 19.7 | 19.25 | 19.35 | 19.35 | -0.05 (-0.26%) | 1,300,569 |
13 Oct 2022 | INR | 19.5 | 19.7 | 19.3 | 19.4 | 19.4 | -0.2 (-1.02%) | 1,459,465 |
12 Oct 2022 | INR | 19.7 | 19.85 | 19.5 | 19.6 | 19.6 | -0.05 (-0.25%) | 2,136,927 |
11 Oct 2022 | INR | 19.9 | 20.05 | 19.5 | 19.65 | 19.65 | -0.25 (-1.26%) | 2,173,174 |
10 Oct 2022 | INR | 19.8 | 20.2 | 19.65 | 19.9 | 19.9 | -0.1 (-0.50%) | 2,712,071 |
7 Oct 2022 | INR | 20.05 | 20.1 | 19.8 | 20 | 20 | -0.1 (-0.50%) | 2,485,324 |
6 Oct 2022 | INR | 20.05 | 20.45 | 20.05 | 20.1 | 20.1 | +0.2 (+1.01%) | 2,835,522 |
4 Oct 2022 | INR | 20 | 20.2 | 19.8 | 19.9 | 19.9 | +0.25 (+1.27%) | 4,026,178 |
3 Oct 2022 | INR | 20.1 | 20.2 | 19.5 | 19.65 | 19.65 | -0.45 (-2.24%) | 2,861,532 |
30 Sep 2022 | INR | 19.9 | 20.3 | 19.55 | 20.1 | 20.1 | +0.35 (+1.77%) | 4,702,683 |
29 Sep 2022 | INR | 19.5 | 20.4 | 19.2 | 19.75 | 19.75 | +0.4 (+2.07%) | 4,077,261 |
28 Sep 2022 | INR | 19.4 | 19.7 | 19.15 | 19.35 | 19.35 | -0.25 (-1.28%) | 2,857,438 |
27 Sep 2022 | INR | 19.4 | 19.8 | 19.25 | 19.6 | 19.6 | +0.15 (+0.77%) | 3,768,420 |
26 Sep 2022 | INR | 20.45 | 20.45 | 19 | 19.45 | 19.45 | -1.15 (-5.58%) | 7,137,689 |
23 Sep 2022 | INR | 21.35 | 21.4 | 20.5 | 20.6 | 20.6 | -0.7 (-3.29%) | 5,378,658 |
22 Sep 2022 | INR | 21.65 | 21.65 | 21.15 | 21.3 | 21.3 | -0.4 (-1.84%) | 10,232,092 |
21 Sep 2022 | INR | 23.4 | 23.4 | 21.55 | 21.7 | 21.7 | +1.35 (+6.63%) | 69,024,414 |
20 Sep 2022 | INR | 20.5 | 20.7 | 20.3 | 20.35 | 20.35 | +0.1 (+0.49%) | 3,853,135 |
19 Sep 2022 | INR | 20.35 | 20.65 | 20.15 | 20.25 | 20.25 | -0.1 (-0.49%) | 3,441,467 |