Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 14.29 | 15.4 | 13.93 | 14.61 | 14.61 | +0.51 (+3.62%) | 8,512,080 |
8 Dec 2022 | INR | 13.68 | 14.21 | 13.61 | 14.1 | 14.1 | +0.43 (+3.15%) | 1,370,135 |
7 Dec 2022 | INR | 14.18 | 14.29 | 13.59 | 13.67 | 13.67 | -0.38 (-2.70%) | 2,148,344 |
6 Dec 2022 | INR | 14.3 | 14.62 | 13.92 | 14.05 | 14.05 | -0.24 (-1.68%) | 2,182,934 |
5 Dec 2022 | INR | 14 | 14.5 | 13.87 | 14.29 | 14.29 | +0.46 (+3.33%) | 3,834,639 |
2 Dec 2022 | INR | 13 | 14.19 | 13 | 13.83 | 13.83 | +0.73 (+5.57%) | 3,130,938 |
1 Dec 2022 | INR | 13.2 | 13.35 | 13.05 | 13.1 | 13.1 | -0.06 (-0.46%) | 1,117,588 |
30 Nov 2022 | INR | 13.25 | 13.57 | 13.1 | 13.16 | 13.16 | -0.2 (-1.50%) | 1,376,009 |
29 Nov 2022 | INR | 13.55 | 13.7 | 13.2 | 13.36 | 13.36 | -0.06 (-0.45%) | 1,611,567 |
28 Nov 2022 | INR | 13.15 | 14.14 | 13.15 | 13.42 | 13.42 | +0.3 (+2.29%) | 2,216,517 |
25 Nov 2022 | INR | 13 | 13.48 | 12.81 | 13.12 | 13.12 | +0.2 (+1.55%) | 2,004,237 |
24 Nov 2022 | INR | 13.37 | 13.6 | 12.84 | 12.92 | 12.92 | -0.31 (-2.34%) | 2,693,861 |
23 Nov 2022 | INR | 12.6 | 13.54 | 12.6 | 13.23 | 13.23 | +0.61 (+4.83%) | 3,777,968 |
22 Nov 2022 | INR | 12.8 | 13.1 | 12.5 | 12.62 | 12.62 | -0.05 (-0.39%) | 3,539,490 |
21 Nov 2022 | INR | 11.55 | 12.8 | 11.55 | 12.67 | 12.67 | +0.99 (+8.48%) | 3,235,163 |
18 Nov 2022 | INR | 11.71 | 11.94 | 11.63 | 11.68 | 11.68 | -0.01 (-0.09%) | 938,744 |
17 Nov 2022 | INR | 11.62 | 12 | 11.54 | 11.69 | 11.69 | +0.07 (+0.60%) | 1,270,527 |
16 Nov 2022 | INR | 11.65 | 12.1 | 11.53 | 11.62 | 11.62 | -0.19 (-1.61%) | 1,936,626 |
15 Nov 2022 | INR | 12.01 | 12.2 | 11.7 | 11.81 | 11.81 | -0.14 (-1.17%) | 755,336 |
14 Nov 2022 | INR | 11.8 | 12.13 | 11.5 | 11.95 | 11.95 | +0.14 (+1.19%) | 2,237,628 |
11 Nov 2022 | INR | 12.25 | 12.25 | 11.73 | 11.81 | 11.81 | -0.17 (-1.42%) | 1,375,760 |
10 Nov 2022 | INR | 11.94 | 12.39 | 11.7 | 11.98 | 11.98 | +0.51 (+4.45%) | 6,026,508 |
9 Nov 2022 | INR | 11.35 | 11.85 | 11.25 | 11.47 | 11.47 | +0.17 (+1.50%) | 1,671,954 |
7 Nov 2022 | INR | 11.26 | 11.59 | 11.1 | 11.3 | 11.3 | +0.18 (+1.62%) | 1,911,682 |
4 Nov 2022 | INR | 11.21 | 11.36 | 10.9 | 11.12 | 11.12 | +0.03 (+0.27%) | 1,605,382 |
3 Nov 2022 | INR | 11.7 | 11.7 | 11.05 | 11.09 | 11.09 | -0.89 (-7.43%) | 3,067,555 |
2 Nov 2022 | INR | 10.01 | 12.04 | 9.98 | 11.98 | 11.98 | +1.94 (+19.32%) | 14,495,603 |
1 Nov 2022 | INR | 10.16 | 10.29 | 10 | 10.04 | 10.04 | -0.17 (-1.67%) | 372,970 |
31 Oct 2022 | INR | 10.33 | 10.5 | 10.15 | 10.21 | 10.21 | -0.09 (-0.87%) | 326,637 |
28 Oct 2022 | INR | 10.45 | 10.6 | 10.25 | 10.3 | 10.3 | -0.14 (-1.34%) | 632,395 |