Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 8.02 | 8.05 | 7.91 | 7.97 | 7.97 | -0.06 (-0.75%) | 86,853,151 |
8 Dec 2022 | INR | 8.02 | 8.05 | 8 | 8.03 | 8.03 | +0.03 (+0.38%) | 22,427,720 |
7 Dec 2022 | INR | 8.07 | 8.1 | 7.94 | 8 | 8 | -0.07 (-0.87%) | 28,389,493 |
6 Dec 2022 | INR | 8.17 | 8.2 | 7.94 | 8.07 | 8.07 | -0.1 (-1.22%) | 44,567,052 |
5 Dec 2022 | INR | 8.33 | 8.34 | 8.14 | 8.17 | 8.17 | -0.12 (-1.45%) | 28,559,746 |
2 Dec 2022 | INR | 8.15 | 8.33 | 8.15 | 8.29 | 8.29 | +0.12 (+1.47%) | 35,033,959 |
1 Dec 2022 | INR | 8.28 | 8.3 | 8.11 | 8.17 | 8.17 | -0.08 (-0.97%) | 23,610,352 |
30 Nov 2022 | INR | 8.05 | 8.3 | 8.03 | 8.25 | 8.25 | +0.18 (+2.23%) | 38,601,928 |
29 Nov 2022 | INR | 8.08 | 8.13 | 8.03 | 8.07 | 8.07 | -0.01 (-0.12%) | 31,402,650 |
28 Nov 2022 | INR | 8.05 | 8.15 | 8.04 | 8.08 | 8.08 | +0.01 (+0.12%) | 26,729,156 |
25 Nov 2022 | INR | 8.02 | 8.11 | 7.97 | 8.07 | 8.07 | +0.01 (+0.12%) | 36,751,604 |
24 Nov 2022 | INR | 8.28 | 8.34 | 8.03 | 8.06 | 8.06 | -0.18 (-2.18%) | 42,721,647 |
23 Nov 2022 | INR | 8.33 | 8.39 | 8.18 | 8.24 | 8.24 | -0.12 (-1.44%) | 29,635,117 |
22 Nov 2022 | INR | 8.39 | 8.49 | 8.3 | 8.36 | 8.36 | -0.06 (-0.71%) | 24,041,426 |
21 Nov 2022 | INR | 8.35 | 8.47 | 8.32 | 8.42 | 8.42 | +0.08 (+0.96%) | 21,423,991 |
18 Nov 2022 | INR | 8.32 | 8.39 | 8.29 | 8.34 | 8.34 | -0.05 (-0.60%) | 27,863,390 |
17 Nov 2022 | INR | 8.42 | 8.5 | 8.32 | 8.39 | 8.39 | -0.02 (-0.24%) | 19,587,403 |
16 Nov 2022 | INR | 8.47 | 8.53 | 8.33 | 8.41 | 8.41 | -0.03 (-0.36%) | 23,949,446 |
15 Nov 2022 | INR | 8.53 | 8.55 | 8.41 | 8.44 | 8.44 | -0.06 (-0.71%) | 35,592,715 |
14 Nov 2022 | INR | 8.51 | 8.63 | 8.26 | 8.5 | 8.5 | +0.01 (+0.12%) | 55,240,303 |
11 Nov 2022 | INR | 8.71 | 8.75 | 8.43 | 8.49 | 8.49 | -0.17 (-1.96%) | 36,817,465 |
10 Nov 2022 | INR | 8.5 | 8.74 | 8.44 | 8.66 | 8.66 | +0.16 (+1.88%) | 39,924,234 |
9 Nov 2022 | INR | 8.38 | 8.67 | 8.33 | 8.5 | 8.5 | +0.17 (+2.04%) | 37,823,749 |
7 Nov 2022 | INR | 8.43 | 8.55 | 8.25 | 8.33 | 8.33 | -0.08 (-0.95%) | 42,913,660 |
4 Nov 2022 | INR | 8.53 | 8.55 | 8.33 | 8.41 | 8.41 | -0.16 (-1.87%) | 38,171,830 |
3 Nov 2022 | INR | 8.56 | 8.64 | 8.53 | 8.57 | 8.57 | +0.01 (+0.12%) | 22,076,912 |
2 Nov 2022 | INR | 8.64 | 8.65 | 8.53 | 8.56 | 8.56 | -0.08 (-0.93%) | 14,131,856 |
1 Nov 2022 | INR | 8.57 | 8.7 | 8.57 | 8.64 | 8.64 | +0.06 (+0.70%) | 23,331,546 |
31 Oct 2022 | INR | 8.58 | 8.65 | 8.55 | 8.58 | 8.58 | +0.04 (+0.47%) | 17,059,319 |
28 Oct 2022 | INR | 8.69 | 8.8 | 8.51 | 8.54 | 8.54 | -0.08 (-0.93%) | 22,205,014 |