Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | INR | 24 | 24.85 | 23.65 | 23.75 | 23.75 | -0.2 (-0.84%) | 741,579 |
9 Dec 2022 | INR | 24.85 | 25.35 | 23.35 | 23.95 | 23.95 | -1.25 (-4.96%) | 1,211,317 |
8 Dec 2022 | INR | 25.4 | 25.75 | 24.85 | 25.2 | 25.2 | +0.05 (+0.20%) | 865,391 |
7 Dec 2022 | INR | 25.9 | 27 | 24.9 | 25.15 | 25.15 | -0.55 (-2.14%) | 1,580,636 |
6 Dec 2022 | INR | 26.2 | 26.55 | 25.5 | 25.7 | 25.7 | -0.3 (-1.15%) | 410,135 |
5 Dec 2022 | INR | 26.2 | 26.6 | 25.8 | 26 | 26 | 0.0 (0.0%) | 1,001,808 |
2 Dec 2022 | INR | 25.85 | 26.8 | 25.55 | 26 | 26 | +0.45 (+1.76%) | 2,029,303 |
1 Dec 2022 | INR | 25.15 | 26.35 | 25 | 25.55 | 25.55 | +0.6 (+2.40%) | 1,845,861 |
30 Nov 2022 | INR | 25.7 | 26.5 | 24.6 | 24.95 | 24.95 | -0.5 (-1.96%) | 1,507,419 |
29 Nov 2022 | INR | 25.6 | 27.5 | 25.15 | 25.45 | 25.45 | -0.15 (-0.59%) | 2,865,251 |
28 Nov 2022 | INR | 24.4 | 27 | 24.25 | 25.6 | 25.6 | +1.2 (+4.92%) | 3,263,882 |
25 Nov 2022 | INR | 22.95 | 27.7 | 22.7 | 24.4 | 24.4 | +1.3 (+5.63%) | 3,154,816 |
24 Nov 2022 | INR | 22.4 | 23.75 | 21.75 | 23.1 | 23.1 | +0.65 (+2.90%) | 1,603,205 |
23 Nov 2022 | INR | 23.35 | 23.4 | 22.25 | 22.45 | 22.45 | -0.5 (-2.18%) | 416,339 |
22 Nov 2022 | INR | 22.95 | 23.8 | 22.4 | 22.95 | 22.95 | 0.0 (0.0%) | 231,987 |
21 Nov 2022 | INR | 22.8 | 24.5 | 22.25 | 22.95 | 22.95 | +0.3 (+1.32%) | 467,043 |
18 Nov 2022 | INR | 22.65 | 23 | 22.35 | 22.65 | 22.65 | -0.05 (-0.22%) | 206,607 |
17 Nov 2022 | INR | 23.6 | 23.7 | 22.6 | 22.7 | 22.7 | -0.9 (-3.81%) | 273,095 |
16 Nov 2022 | INR | 25 | 25.1 | 23.4 | 23.6 | 23.6 | -1.1 (-4.45%) | 256,306 |
15 Nov 2022 | INR | 23.35 | 25.5 | 22.85 | 24.7 | 24.7 | +1.9 (+8.33%) | 827,382 |
14 Nov 2022 | INR | 22.7 | 23.05 | 22.15 | 22.8 | 22.8 | +0.41 (+1.83%) | 276,424 |
11 Nov 2022 | INR | 22.97 | 23.16 | 22.24 | 22.39 | 22.39 | -0.29 (-1.28%) | 268,729 |
10 Nov 2022 | INR | 23.31 | 23.6 | 22.34 | 22.68 | 22.68 | -0.48 (-2.07%) | 273,148 |
9 Nov 2022 | INR | 23.35 | 24.08 | 22.82 | 23.16 | 23.16 | +0.15 (+0.65%) | 383,146 |
7 Nov 2022 | INR | 23.6 | 23.69 | 22.87 | 23.01 | 23.01 | -1.09 (-4.52%) | 170,443 |
4 Nov 2022 | INR | 24.3 | 24.85 | 23.55 | 24.1 | 24.1 | +0.1 (+0.42%) | 185,266 |
3 Nov 2022 | INR | 23.5 | 24.9 | 23.15 | 24 | 24 | +0.65 (+2.78%) | 483,421 |
2 Nov 2022 | INR | 23.6 | 23.9 | 23.05 | 23.35 | 23.35 | -0.2 (-0.85%) | 107,758 |
1 Nov 2022 | INR | 23.3 | 26.35 | 23 | 23.55 | 23.55 | +0.6 (+2.61%) | 491,197 |
31 Oct 2022 | INR | 23.2 | 23.25 | 22.9 | 22.95 | 22.95 | -0.1 (-0.43%) | 50,544 |