Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 48.5 | 48.5 | 45.3 | 46.55 | 46.55 | -0.5 (-1.06%) | 2,041 |
25 Oct 2022 | INR | 51.55 | 51.55 | 46.95 | 47.05 | 47.05 | -2.35 (-4.76%) | 5,288 |
24 Oct 2022 | INR | 49.55 | 49.55 | 49.4 | 49.4 | 49.4 | -0.15 (-0.30%) | 34 |
21 Oct 2022 | INR | 51.6 | 52 | 49.55 | 49.55 | 49.55 | -2.6 (-4.99%) | 1,898 |
20 Oct 2022 | INR | 52.35 | 54.3 | 52.15 | 52.15 | 52.15 | -2.7 (-4.92%) | 2,153 |
19 Oct 2022 | INR | 56.5 | 56.5 | 53.75 | 54.85 | 54.85 | +1 (+1.86%) | 2,185 |
18 Oct 2022 | INR | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | +2.55 (+4.97%) | 1,383 |
17 Oct 2022 | INR | 51.25 | 51.3 | 47.2 | 51.3 | 51.3 | +2.4 (+4.91%) | 1,522 |
14 Oct 2022 | INR | 49.65 | 49.95 | 46.3 | 48.9 | 48.9 | +1.3 (+2.73%) | 1,237 |
13 Oct 2022 | INR | 48 | 48.15 | 45.5 | 47.6 | 47.6 | +1.7 (+3.70%) | 5,325 |
12 Oct 2022 | INR | 44.8 | 48 | 44.05 | 45.9 | 45.9 | 0.0 (0.0%) | 2,998 |
11 Oct 2022 | INR | 49.3 | 49.3 | 45.8 | 45.9 | 45.9 | -1.1 (-2.34%) | 3,630 |
10 Oct 2022 | INR | 50.15 | 50.15 | 47 | 47 | 47 | -2.15 (-4.37%) | 338 |
7 Oct 2022 | INR | 49.3 | 49.3 | 47.35 | 49.15 | 49.15 | -0.3 (-0.61%) | 540 |
6 Oct 2022 | INR | 49.95 | 50 | 48.05 | 49.45 | 49.45 | +1.45 (+3.02%) | 2,844 |
4 Oct 2022 | INR | 47 | 49.9 | 47 | 48 | 48 | -0.1 (-0.21%) | 4,342 |
3 Oct 2022 | INR | 49.25 | 50.25 | 47 | 48.1 | 48.1 | -0.1 (-0.21%) | 25,205 |
30 Sep 2022 | INR | 54.55 | 54.55 | 48.15 | 48.2 | 48.2 | -5.25 (-9.82%) | 22,930 |
29 Sep 2022 | INR | 57.5 | 57.5 | 48.65 | 53.45 | 53.45 | +0.3 (+0.56%) | 3,102 |
28 Sep 2022 | INR | 55.85 | 55.85 | 50.1 | 53.15 | 53.15 | +1.95 (+3.81%) | 1,451 |
27 Sep 2022 | INR | 54.35 | 56.85 | 49.75 | 51.2 | 51.2 | -3.15 (-5.80%) | 3,306 |
26 Sep 2022 | INR | 60 | 60 | 54.35 | 54.35 | 54.35 | -6 (-9.94%) | 3,673 |
23 Sep 2022 | INR | 65.55 | 65.55 | 60 | 60.35 | 60.35 | -1.85 (-2.97%) | 2,385 |
22 Sep 2022 | INR | 62.05 | 67.45 | 62 | 62.2 | 62.2 | -1.1 (-1.74%) | 790 |
21 Sep 2022 | INR | 63 | 67.45 | 63 | 63.3 | 63.3 | -0.7 (-1.09%) | 864 |
20 Sep 2022 | INR | 66.6 | 66.6 | 62.55 | 64 | 64 | -1.25 (-1.92%) | 781 |
19 Sep 2022 | INR | 67.05 | 67.05 | 62.7 | 65.25 | 65.25 | +1.9 (+3.00%) | 2,001 |
16 Sep 2022 | INR | 66.85 | 70.25 | 61.2 | 63.35 | 63.35 | -0.6 (-0.94%) | 4,627 |
15 Sep 2022 | INR | 65 | 65 | 60.65 | 63.95 | 63.95 | -1.05 (-1.62%) | 1,622 |
14 Sep 2022 | INR | 65 | 69.85 | 65 | 65 | 65 | -1 (-1.52%) | 1,835 |