Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 18.1 | 18.85 | 17.8 | 17.95 | 17.95 | -0.35 (-1.91%) | 7,772 |
25 Oct 2022 | INR | 18.7 | 18.9 | 17.65 | 18.3 | 18.3 | -0.05 (-0.27%) | 3,218 |
24 Oct 2022 | INR | 17.6 | 18.45 | 17.6 | 18.35 | 18.35 | +0.7 (+3.97%) | 3,623 |
21 Oct 2022 | INR | 18.3 | 18.3 | 17.55 | 17.65 | 17.65 | -0.75 (-4.08%) | 6,073 |
20 Oct 2022 | INR | 18 | 18.8 | 17.5 | 18.4 | 18.4 | +0.15 (+0.82%) | 3,758 |
19 Oct 2022 | INR | 19.1 | 19.1 | 18.2 | 18.25 | 18.25 | -0.9 (-4.70%) | 7,154 |
18 Oct 2022 | INR | 19.6 | 19.6 | 18.05 | 19.15 | 19.15 | +0.15 (+0.79%) | 14,390 |
17 Oct 2022 | INR | 19.5 | 19.5 | 17.85 | 19 | 19 | +0.25 (+1.33%) | 27,825 |
14 Oct 2022 | INR | 17.8 | 19.4 | 17.8 | 18.75 | 18.75 | +0.05 (+0.27%) | 24,149 |
13 Oct 2022 | INR | 20.35 | 20.35 | 18.65 | 18.7 | 18.7 | -0.9 (-4.59%) | 19,369 |
12 Oct 2022 | INR | 20.8 | 20.8 | 19.05 | 19.6 | 19.6 | -0.45 (-2.24%) | 8,292 |
11 Oct 2022 | INR | 21.25 | 21.35 | 20 | 20.05 | 20.05 | -0.3 (-1.47%) | 18,094 |
10 Oct 2022 | INR | 20.55 | 20.55 | 19.3 | 20.35 | 20.35 | +0.75 (+3.83%) | 16,930 |
7 Oct 2022 | INR | 18.4 | 20.05 | 18.4 | 19.6 | 19.6 | +0.3 (+1.55%) | 12,769 |
6 Oct 2022 | INR | 18.6 | 19.35 | 17.55 | 19.3 | 19.3 | +0.85 (+4.61%) | 16,014 |
4 Oct 2022 | INR | 18.65 | 18.65 | 17.6 | 18.45 | 18.45 | +0.65 (+3.65%) | 21,489 |
3 Oct 2022 | INR | 16.85 | 17.95 | 16.35 | 17.8 | 17.8 | +0.65 (+3.79%) | 51,709 |
30 Sep 2022 | INR | 17.2 | 17.2 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 5,934 |
29 Sep 2022 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 3,452 |
28 Sep 2022 | INR | 20.65 | 20.65 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 9,285 |
27 Sep 2022 | INR | 20.9 | 21.45 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 14,844 |
26 Sep 2022 | INR | 19.2 | 21.2 | 19.2 | 20.9 | 20.9 | +0.7 (+3.47%) | 35,713 |
23 Sep 2022 | INR | 21.2 | 21.2 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 8,822 |
22 Sep 2022 | INR | 22.3 | 22.5 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 31,338 |
21 Sep 2022 | INR | 22.4 | 23.5 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 20,253 |
20 Sep 2022 | INR | 22.35 | 23.5 | 22.3 | 23.5 | 23.5 | +0.05 (+0.21%) | 58,508 |
19 Sep 2022 | INR | 22.85 | 24.5 | 22.85 | 23.45 | 23.45 | -0.6 (-2.49%) | 88,036 |
16 Sep 2022 | INR | 25.7 | 25.7 | 23.35 | 24.05 | 24.05 | -0.5 (-2.04%) | 155,133 |
15 Sep 2022 | INR | 24.55 | 24.55 | 23.8 | 24.55 | 24.55 | +1.15 (+4.91%) | 91,506 |
14 Sep 2022 | INR | 21.2 | 23.4 | 21.2 | 23.4 | 23.4 | +1.1 (+4.93%) | 185,033 |