Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | INR | 29 | 29 | 27 | 28.05 | 28.05 | +0.3 (+1.08%) | 10,879 |
13 Dec 2022 | INR | 28.95 | 28.95 | 27.7 | 27.75 | 27.75 | -0.7 (-2.46%) | 8,003 |
12 Dec 2022 | INR | 28.4 | 29.25 | 27.2 | 28.45 | 28.45 | +0.1 (+0.35%) | 8,298 |
9 Dec 2022 | INR | 28.5 | 28.95 | 28 | 28.35 | 28.35 | +0.4 (+1.43%) | 3,929 |
8 Dec 2022 | INR | 28.75 | 28.75 | 27.55 | 27.95 | 27.95 | -0.5 (-1.76%) | 9,698 |
7 Dec 2022 | INR | 28.45 | 28.95 | 27.3 | 28.45 | 28.45 | +0.1 (+0.35%) | 19,602 |
6 Dec 2022 | INR | 28.45 | 28.9 | 27.35 | 28.35 | 28.35 | +0.65 (+2.35%) | 22,431 |
5 Dec 2022 | INR | 28 | 28.85 | 27 | 27.7 | 27.7 | -0.5 (-1.77%) | 13,068 |
2 Dec 2022 | INR | 28.75 | 28.95 | 27.95 | 28.2 | 28.2 | -0.4 (-1.40%) | 8,303 |
1 Dec 2022 | INR | 28.4 | 29.25 | 28.4 | 28.6 | 28.6 | +0.2 (+0.70%) | 4,836 |
30 Nov 2022 | INR | 29.4 | 29.4 | 27.7 | 28.4 | 28.4 | -0.15 (-0.53%) | 14,659 |
29 Nov 2022 | INR | 29.95 | 30.5 | 28.1 | 28.55 | 28.55 | -0.65 (-2.23%) | 8,842 |
28 Nov 2022 | INR | 28.55 | 30.95 | 28.55 | 29.2 | 29.2 | -0.3 (-1.02%) | 12,533 |
25 Nov 2022 | INR | 31.45 | 31.45 | 29.25 | 29.5 | 29.5 | -0.55 (-1.83%) | 8,526 |
24 Nov 2022 | INR | 30.4 | 30.4 | 29.1 | 30.05 | 30.05 | +1.05 (+3.62%) | 5,832 |
23 Nov 2022 | INR | 30.4 | 30.45 | 28.9 | 29 | 29 | -1.4 (-4.61%) | 8,552 |
22 Nov 2022 | INR | 31.4 | 32.35 | 29.9 | 30.4 | 30.4 | -1 (-3.18%) | 8,912 |
21 Nov 2022 | INR | 31.3 | 34.4 | 31.2 | 31.4 | 31.4 | -1.4 (-4.27%) | 14,157 |
18 Nov 2022 | INR | 32.4 | 33.1 | 31 | 32.8 | 32.8 | +0.9 (+2.82%) | 19,200 |
17 Nov 2022 | INR | 31.8 | 32.45 | 30.65 | 31.9 | 31.9 | +0.1 (+0.31%) | 12,721 |
16 Nov 2022 | INR | 33 | 33.25 | 31.55 | 31.8 | 31.8 | -1.55 (-4.65%) | 37,272 |
15 Nov 2022 | INR | 32.7 | 34.8 | 32.5 | 33.35 | 33.35 | -1.7 (-4.85%) | 72,057 |
14 Nov 2022 | INR | 36.8 | 36.8 | 34.65 | 35.05 | 35.05 | -0.85 (-2.37%) | 64,773 |
11 Nov 2022 | INR | 35.8 | 36.2 | 34.2 | 35.9 | 35.9 | +0.8 (+2.28%) | 112,528 |
10 Nov 2022 | INR | 35.5 | 35.75 | 33.9 | 35.1 | 35.1 | -0.65 (-1.82%) | 87,820 |
9 Nov 2022 | INR | 36 | 37 | 33.05 | 35.75 | 35.75 | +4.15 (+13.13%) | 699,305 |
7 Nov 2022 | INR | 27.4 | 31.6 | 27.15 | 31.6 | 31.6 | +5.25 (+19.92%) | 149,192 |
4 Nov 2022 | INR | 26.5 | 28.05 | 25.8 | 26.35 | 26.35 | -0.55 (-2.04%) | 19,858 |
3 Nov 2022 | INR | 26.8 | 27.95 | 25.05 | 26.9 | 26.9 | +1.35 (+5.28%) | 46,054 |
2 Nov 2022 | INR | 25 | 26.35 | 23.7 | 25.55 | 25.55 | +1.3 (+5.36%) | 35,039 |