Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 52.3 | 52.3 | 45.95 | 46.2 | 46.2 | -0.06 (-0.13%) | 481,879 |
12 Dec 2022 | INR | 46.07 | 46.38 | 41.9 | 46.26 | 46.26 | +0.19 (+0.41%) | 78,793 |
9 Dec 2022 | INR | 46.07 | 46.34 | 46.04 | 46.07 | 46.07 | 0.0 (0.0%) | 126,204 |
8 Dec 2022 | INR | 45.92 | 46.41 | 45.51 | 46.07 | 46.07 | +0.15 (+0.33%) | 202,859 |
7 Dec 2022 | INR | 45.71 | 46.14 | 45.71 | 45.92 | 45.92 | -0.04 (-0.09%) | 124,374 |
6 Dec 2022 | INR | 45.93 | 46.07 | 45.66 | 45.96 | 45.96 | -0.22 (-0.48%) | 152,492 |
5 Dec 2022 | INR | 43.2 | 46.38 | 43.2 | 46.18 | 46.18 | +0.22 (+0.48%) | 210,896 |
2 Dec 2022 | INR | 45.55 | 46 | 45.55 | 45.96 | 45.96 | +0.45 (+0.99%) | 413,195 |
1 Dec 2022 | INR | 45.05 | 46.39 | 45.05 | 45.51 | 45.51 | +0.28 (+0.62%) | 124,104 |
30 Nov 2022 | INR | 45.23 | 45.32 | 45.14 | 45.23 | 45.23 | +0.01 (+0.02%) | 100,707 |
29 Nov 2022 | INR | 44.76 | 45.3 | 44.76 | 45.22 | 45.22 | -0.03 (-0.07%) | 85,383 |
28 Nov 2022 | INR | 45.12 | 45.35 | 44.96 | 45.25 | 45.25 | +0.14 (+0.31%) | 136,193 |
25 Nov 2022 | INR | 45.1 | 45.29 | 39.2 | 45.11 | 45.11 | +0.01 (+0.02%) | 636,049 |
24 Nov 2022 | INR | 45.54 | 45.54 | 45.06 | 45.1 | 45.1 | +0.09 (+0.20%) | 137,695 |
23 Nov 2022 | INR | 44.98 | 45.12 | 42.31 | 45.01 | 45.01 | +0.02 (+0.04%) | 125,414 |
22 Nov 2022 | INR | 44.76 | 45.15 | 44.76 | 44.99 | 44.99 | +0.03 (+0.07%) | 269,211 |
21 Nov 2022 | INR | 45.28 | 45.28 | 44.86 | 44.96 | 44.96 | -0.45 (-0.99%) | 74,243 |
18 Nov 2022 | INR | 44.98 | 45.45 | 44.98 | 45.41 | 45.41 | +0.13 (+0.29%) | 110,215 |
17 Nov 2022 | INR | 44.97 | 45.44 | 44.97 | 45.28 | 45.28 | -0.19 (-0.42%) | 104,600 |
16 Nov 2022 | INR | 45.26 | 45.55 | 45.26 | 45.47 | 45.47 | +0.14 (+0.31%) | 223,762 |
15 Nov 2022 | INR | 44.89 | 45.45 | 44.89 | 45.33 | 45.33 | +0.34 (+0.76%) | 125,178 |
14 Nov 2022 | INR | 44.92 | 45.24 | 44.9 | 44.99 | 44.99 | -0.29 (-0.64%) | 125,762 |
11 Nov 2022 | INR | 44.31 | 45.38 | 44.31 | 45.28 | 45.28 | +1.03 (+2.33%) | 1,853,000 |
10 Nov 2022 | INR | 44.41 | 44.41 | 43.92 | 44.25 | 44.25 | +0.07 (+0.16%) | 106,045 |
9 Nov 2022 | INR | 43.83 | 44.68 | 43.83 | 44.18 | 44.18 | +0.14 (+0.32%) | 182,567 |
7 Nov 2022 | INR | 45.9 | 45.9 | 43.42 | 44.04 | 44.04 | +0.71 (+1.64%) | 292,346 |
4 Nov 2022 | INR | 43.24 | 43.57 | 43.24 | 43.33 | 43.33 | +0.09 (+0.21%) | 597,469 |
3 Nov 2022 | INR | 43.4 | 43.48 | 43.1 | 43.24 | 43.24 | -0.36 (-0.83%) | 219,589 |
2 Nov 2022 | INR | 43.21 | 43.68 | 43.21 | 43.6 | 43.6 | +0.19 (+0.44%) | 105,583 |
1 Nov 2022 | INR | 43.14 | 43.51 | 43.14 | 43.41 | 43.41 | -0.03 (-0.07%) | 183,919 |