Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 27.4 | 31.5 | 27 | 30.85 | 30.85 | +4 (+14.90%) | 178,540,000 |
12 Dec 2022 | INR | 25.75 | 27.35 | 24.75 | 26.85 | 26.85 | +1.05 (+4.07%) | 50,260,000 |
9 Dec 2022 | INR | 26.2 | 27.65 | 24.9 | 25.8 | 25.8 | +0.2 (+0.78%) | 121,570,000 |
8 Dec 2022 | INR | 24.3 | 26.05 | 24.2 | 25.6 | 25.6 | +1.55 (+6.44%) | 71,370,000 |
7 Dec 2022 | INR | 23.2 | 24.5 | 23.05 | 24.05 | 24.05 | +1.05 (+4.57%) | 64,210,000 |
6 Dec 2022 | INR | 22.3 | 23.2 | 22.25 | 23 | 23 | +0.65 (+2.91%) | 27,930,000 |
5 Dec 2022 | INR | 23 | 23.4 | 22 | 22.35 | 22.35 | -0.6 (-2.61%) | 23,390,000 |
2 Dec 2022 | INR | 22.95 | 23.35 | 22.6 | 22.95 | 22.95 | +0.15 (+0.66%) | 14,910,000 |
1 Dec 2022 | INR | 22.25 | 23 | 21.9 | 22.8 | 22.8 | +0.7 (+3.17%) | 14,310,000 |
30 Nov 2022 | INR | 22.6 | 22.8 | 22 | 22.1 | 22.1 | -0.35 (-1.56%) | 8,660,000 |
29 Nov 2022 | INR | 22.95 | 23.2 | 22.4 | 22.45 | 22.45 | -0.45 (-1.97%) | 13,330,000 |
28 Nov 2022 | INR | 23 | 23.5 | 22.65 | 22.9 | 22.9 | +0.1 (+0.44%) | 13,000,000 |
25 Nov 2022 | INR | 22.4 | 23.65 | 22.25 | 22.8 | 22.8 | +0.75 (+3.40%) | 35,010,000 |
24 Nov 2022 | INR | 23.15 | 23.55 | 21.85 | 22.05 | 22.05 | -1.05 (-4.55%) | 24,880,000 |
23 Nov 2022 | INR | 23.9 | 24.05 | 22.8 | 23.1 | 23.1 | -0.6 (-2.53%) | 23,500,000 |
22 Nov 2022 | INR | 23.7 | 24.85 | 23.15 | 23.7 | 23.7 | +0.25 (+1.07%) | 54,130,000 |
21 Nov 2022 | INR | 21.5 | 23.75 | 21.3 | 23.45 | 23.45 | +2.1 (+9.84%) | 81,530,000 |
18 Nov 2022 | INR | 20.35 | 21.6 | 20.3 | 21.35 | 21.35 | +1.1 (+5.43%) | 34,220,000 |
17 Nov 2022 | INR | 20 | 20.55 | 19.95 | 20.25 | 20.25 | +0.15 (+0.75%) | 5,150,000 |
16 Nov 2022 | INR | 19.85 | 20.4 | 19.85 | 20.1 | 20.1 | +0.25 (+1.26%) | 8,570,000 |
15 Nov 2022 | INR | 20.35 | 20.5 | 19.75 | 19.85 | 19.85 | -0.5 (-2.46%) | 6,760,000 |
14 Nov 2022 | INR | 20.7 | 20.75 | 20.2 | 20.35 | 20.35 | -0.3 (-1.45%) | 5,080,000 |
11 Nov 2022 | INR | 21.25 | 21.55 | 20.55 | 20.65 | 20.65 | -0.2 (-0.96%) | 10,520,000 |
10 Nov 2022 | INR | 21.9 | 21.9 | 20.7 | 20.85 | 20.85 | -1.05 (-4.79%) | 12,440,000 |
9 Nov 2022 | INR | 21.2 | 22.15 | 20.8 | 21.9 | 21.9 | +0.85 (+4.04%) | 26,260,000 |
7 Nov 2022 | INR | 22.4 | 22.6 | 20.75 | 21.05 | 21.05 | -0.65 (-3.00%) | 27,710,000 |
4 Nov 2022 | INR | 19.4 | 22 | 19.4 | 21.7 | 21.7 | +2.3 (+11.86%) | 58,790,000 |
3 Nov 2022 | INR | 18.65 | 19.45 | 18.45 | 19.4 | 19.4 | +0.65 (+3.47%) | 9,110,000 |
2 Nov 2022 | INR | 18.85 | 18.9 | 18.6 | 18.75 | 18.75 | 0.0 (0.0%) | 2,260,000 |
1 Nov 2022 | INR | 18.55 | 18.95 | 18.5 | 18.75 | 18.75 | +0.2 (+1.08%) | 2,660,000 |