Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 59.25 | 59.5 | 58.7 | 59.15 | 59.15 | +0.35 (+0.60%) | 115,320 |
25 Oct 2022 | INR | 59.25 | 59.35 | 58.25 | 58.8 | 58.8 | +0.05 (+0.09%) | 120,974 |
24 Oct 2022 | INR | 58.7 | 59.2 | 57.85 | 58.75 | 58.75 | +2 (+3.52%) | 40,898 |
21 Oct 2022 | INR | 57.2 | 57.95 | 56.5 | 56.75 | 56.75 | +0.45 (+0.80%) | 234,403 |
20 Oct 2022 | INR | 57.55 | 59 | 56.1 | 56.3 | 56.3 | -1.55 (-2.68%) | 1,908,771 |
19 Oct 2022 | INR | 59.5 | 59.85 | 57.65 | 57.85 | 57.85 | -1.65 (-2.77%) | 251,153 |
18 Oct 2022 | INR | 60.7 | 61.4 | 59.25 | 59.5 | 59.5 | -1.15 (-1.90%) | 123,307 |
17 Oct 2022 | INR | 62.05 | 62.25 | 60.3 | 60.65 | 60.65 | -1.4 (-2.26%) | 143,060 |
14 Oct 2022 | INR | 60.65 | 63.05 | 60.5 | 62.05 | 62.05 | +2.05 (+3.42%) | 143,100 |
13 Oct 2022 | INR | 61.5 | 62.5 | 59.5 | 60 | 60 | -2.25 (-3.61%) | 231,226 |
12 Oct 2022 | INR | 61.05 | 62.8 | 60.5 | 62.25 | 62.25 | -0.65 (-1.03%) | 243,703 |
11 Oct 2022 | INR | 62.1 | 63.8 | 61.3 | 62.9 | 62.9 | -0.2 (-0.32%) | 2,152,817 |
10 Oct 2022 | INR | 60.85 | 63.5 | 60.85 | 63.1 | 63.1 | +1 (+1.61%) | 157,564 |
7 Oct 2022 | INR | 61 | 62.9 | 60.6 | 62.1 | 62.1 | +1.25 (+2.05%) | 184,811 |
6 Oct 2022 | INR | 62.25 | 62.5 | 60.4 | 60.85 | 60.85 | -0.85 (-1.38%) | 163,940 |
4 Oct 2022 | INR | 59.8 | 63.45 | 59.8 | 61.7 | 61.7 | +1.9 (+3.18%) | 161,896 |
3 Oct 2022 | INR | 61.85 | 61.85 | 59.2 | 59.8 | 59.8 | -1.5 (-2.45%) | 95,510 |
30 Sep 2022 | INR | 59 | 61.85 | 58.2 | 61.3 | 61.3 | +2.6 (+4.43%) | 155,523 |
29 Sep 2022 | INR | 58.85 | 60.95 | 58.4 | 58.7 | 58.7 | -0.05 (-0.09%) | 110,719 |
28 Sep 2022 | INR | 59.25 | 60.2 | 58.55 | 58.75 | 58.75 | -0.8 (-1.34%) | 69,056 |
27 Sep 2022 | INR | 63.2 | 63.2 | 58.9 | 59.55 | 59.55 | -0.45 (-0.75%) | 169,416 |
26 Sep 2022 | INR | 61.1 | 61.55 | 58.75 | 60 | 60 | -2.35 (-3.77%) | 281,042 |
23 Sep 2022 | INR | 62.45 | 63.5 | 61.75 | 62.35 | 62.35 | -0.45 (-0.72%) | 94,865 |
22 Sep 2022 | INR | 62.8 | 64.1 | 62.35 | 62.8 | 62.8 | -0.05 (-0.08%) | 82,925 |
21 Sep 2022 | INR | 63.6 | 64.25 | 62.35 | 62.85 | 62.85 | -1.1 (-1.72%) | 153,862 |
20 Sep 2022 | INR | 64.65 | 65.4 | 63.6 | 63.95 | 63.95 | -0.65 (-1.01%) | 149,669 |
19 Sep 2022 | INR | 64 | 65.6 | 63.05 | 64.6 | 64.6 | +0.2 (+0.31%) | 2,170,202 |
16 Sep 2022 | INR | 67.2 | 68.15 | 63.1 | 64.4 | 64.4 | -3.75 (-5.50%) | 485,975 |
15 Sep 2022 | INR | 71.05 | 71.7 | 67.85 | 68.15 | 68.15 | -2.8 (-3.95%) | 221,182 |
14 Sep 2022 | INR | 69.8 | 72.9 | 69 | 70.95 | 70.95 | -0.65 (-0.91%) | 822,034 |