Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 18.8 | 18.95 | 18.3 | 18.55 | 18.55 | -0.15 (-0.80%) | 2,860,000 |
28 Oct 2022 | INR | 19 | 19.2 | 18.55 | 18.7 | 18.7 | -0.3 (-1.58%) | 3,820,000 |
27 Oct 2022 | INR | 19.25 | 19.7 | 18.95 | 19 | 19 | -0.15 (-0.78%) | 7,620,000 |
25 Oct 2022 | INR | 18.1 | 19.45 | 17.85 | 19.15 | 19.15 | +1.1 (+6.09%) | 13,020,000 |
24 Oct 2022 | INR | 18.35 | 18.35 | 18 | 18.05 | 18.05 | +0.25 (+1.40%) | 876,080 |
21 Oct 2022 | INR | 17.65 | 18.25 | 17.65 | 17.8 | 17.8 | +0.15 (+0.85%) | 4,790,000 |
20 Oct 2022 | INR | 17.6 | 17.75 | 17.4 | 17.65 | 17.65 | 0.0 (0.0%) | 2,430,000 |
19 Oct 2022 | INR | 17.6 | 17.7 | 17.45 | 17.65 | 17.65 | +0.15 (+0.86%) | 2,960,000 |
18 Oct 2022 | INR | 17.3 | 17.7 | 17.2 | 17.5 | 17.5 | +0.3 (+1.74%) | 3,020,000 |
17 Oct 2022 | INR | 17.2 | 17.4 | 17.1 | 17.2 | 17.2 | +0.05 (+0.29%) | 1,430,000 |
14 Oct 2022 | INR | 17.4 | 17.45 | 17.05 | 17.15 | 17.15 | 0.0 (0.0%) | 1,230,000 |
13 Oct 2022 | INR | 17.2 | 17.3 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 1,020,000 |
12 Oct 2022 | INR | 17.4 | 17.45 | 17.1 | 17.2 | 17.2 | -0.1 (-0.58%) | 1,890,000 |
11 Oct 2022 | INR | 17.55 | 17.6 | 17.25 | 17.3 | 17.3 | -0.2 (-1.14%) | 1,110,000 |
10 Oct 2022 | INR | 17.45 | 17.9 | 17.35 | 17.5 | 17.5 | -0.05 (-0.28%) | 2,200,000 |
7 Oct 2022 | INR | 17.75 | 17.75 | 17.45 | 17.55 | 17.55 | -0.2 (-1.13%) | 1,810,000 |
6 Oct 2022 | INR | 17.75 | 17.9 | 17.7 | 17.75 | 17.75 | +0.1 (+0.57%) | 2,060,000 |
4 Oct 2022 | INR | 17.6 | 17.8 | 17.6 | 17.65 | 17.65 | +0.2 (+1.15%) | 2,130,000 |
3 Oct 2022 | INR | 17.5 | 17.6 | 17.3 | 17.45 | 17.45 | -0.05 (-0.29%) | 1,610,000 |
30 Sep 2022 | INR | 17.25 | 17.75 | 17.1 | 17.5 | 17.5 | +0.25 (+1.45%) | 3,320,000 |
29 Sep 2022 | INR | 17.25 | 17.6 | 16.8 | 17.25 | 17.25 | +0.3 (+1.77%) | 3,370,000 |
28 Sep 2022 | INR | 16.95 | 17.25 | 16.9 | 16.95 | 16.95 | +0.05 (+0.30%) | 2,810,000 |
27 Sep 2022 | INR | 17.25 | 17.45 | 16.8 | 16.9 | 16.9 | -0.2 (-1.17%) | 2,710,000 |
26 Sep 2022 | INR | 17.75 | 17.75 | 16.9 | 17.1 | 17.1 | -0.7 (-3.93%) | 3,370,000 |
23 Sep 2022 | INR | 18.45 | 18.55 | 17.7 | 17.8 | 17.8 | -0.65 (-3.52%) | 3,030,000 |
22 Sep 2022 | INR | 18.6 | 18.75 | 18.4 | 18.45 | 18.45 | -0.2 (-1.07%) | 2,940,000 |
21 Sep 2022 | INR | 19.5 | 19.8 | 18.55 | 18.65 | 18.65 | -0.3 (-1.58%) | 7,390,000 |
20 Sep 2022 | INR | 18.55 | 19 | 18.5 | 18.95 | 18.95 | +0.5 (+2.71%) | 4,130,000 |
19 Sep 2022 | INR | 18.5 | 18.8 | 18.15 | 18.45 | 18.45 | 0.0 (0.0%) | 3,620,000 |
16 Sep 2022 | INR | 19.05 | 19.15 | 18.3 | 18.45 | 18.45 | -0.65 (-3.40%) | 4,500,000 |