Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | INR | 14.05 | 14.6 | 14 | 14.6 | 14.6 | +0.65 (+4.66%) | 345,859 |
13 Dec 2022 | INR | 13.95 | 14.15 | 13.75 | 13.95 | 13.95 | +0.25 (+1.82%) | 173,223 |
12 Dec 2022 | INR | 14.15 | 14.3 | 13.6 | 13.7 | 13.7 | -0.15 (-1.08%) | 89,738 |
9 Dec 2022 | INR | 14.05 | 14.4 | 13.6 | 13.85 | 13.85 | -0.3 (-2.12%) | 131,416 |
8 Dec 2022 | INR | 14.05 | 14.55 | 13.85 | 14.15 | 14.15 | -0.2 (-1.39%) | 127,335 |
7 Dec 2022 | INR | 14.6 | 15.25 | 13.9 | 14.35 | 14.35 | -0.25 (-1.71%) | 193,877 |
6 Dec 2022 | INR | 13.95 | 14.6 | 13.75 | 14.6 | 14.6 | +0.65 (+4.66%) | 335,359 |
5 Dec 2022 | INR | 13.45 | 13.95 | 13.05 | 13.95 | 13.95 | +0.65 (+4.89%) | 163,920 |
2 Dec 2022 | INR | 13.4 | 13.5 | 12.75 | 13.3 | 13.3 | +0.2 (+1.53%) | 87,885 |
1 Dec 2022 | INR | 13.55 | 13.55 | 12.9 | 13.1 | 13.1 | +0.1 (+0.77%) | 220,973 |
30 Nov 2022 | INR | 12.9 | 13.2 | 12.65 | 13 | 13 | +0.25 (+1.96%) | 123,897 |
29 Nov 2022 | INR | 13.3 | 13.3 | 12.65 | 12.75 | 12.75 | -0.4 (-3.04%) | 95,716 |
28 Nov 2022 | INR | 13.65 | 13.65 | 12.9 | 13.15 | 13.15 | 0.0 (0.0%) | 65,924 |
25 Nov 2022 | INR | 13.4 | 13.75 | 12.8 | 13.15 | 13.15 | -0.25 (-1.87%) | 98,909 |
24 Nov 2022 | INR | 12.95 | 13.4 | 12.65 | 13.4 | 13.4 | +0.6 (+4.69%) | 81,859 |
23 Nov 2022 | INR | 12.2 | 12.8 | 12 | 12.8 | 12.8 | +0.6 (+4.92%) | 87,284 |
22 Nov 2022 | INR | 12.65 | 12.7 | 12.1 | 12.2 | 12.2 | -0.25 (-2.01%) | 83,241 |
21 Nov 2022 | INR | 13.35 | 13.35 | 12.35 | 12.45 | 12.45 | -0.55 (-4.23%) | 168,550 |
18 Nov 2022 | INR | 13.75 | 13.75 | 12.9 | 13 | 13 | -0.5 (-3.70%) | 241,571 |
17 Nov 2022 | INR | 13.5 | 13.95 | 13.4 | 13.5 | 13.5 | -0.4 (-2.88%) | 122,565 |
16 Nov 2022 | INR | 13.75 | 14.15 | 13.25 | 13.9 | 13.9 | 0.0 (0.0%) | 108,271 |
15 Nov 2022 | INR | 13.55 | 14.2 | 13.25 | 13.9 | 13.9 | +0.05 (+0.36%) | 143,692 |
14 Nov 2022 | INR | 15.2 | 15.2 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 186,415 |
11 Nov 2022 | INR | 15.35 | 15.45 | 14.4 | 14.55 | 14.55 | -0.25 (-1.69%) | 265,922 |
10 Nov 2022 | INR | 14.9 | 15.1 | 14.1 | 14.8 | 14.8 | +0.05 (+0.34%) | 257,399 |
9 Nov 2022 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | +0.7 (+4.98%) | 115,005 |
7 Nov 2022 | INR | 13.8 | 14.05 | 13.7 | 14.05 | 14.05 | +0.65 (+4.85%) | 329,802 |
4 Nov 2022 | INR | 13.2 | 13.4 | 12.8 | 13.4 | 13.4 | +0.6 (+4.69%) | 191,277 |
3 Nov 2022 | INR | 12.4 | 12.85 | 12.15 | 12.8 | 12.8 | +0.4 (+3.23%) | 44,804 |
2 Nov 2022 | INR | 12.4 | 12.7 | 12.15 | 12.4 | 12.4 | 0.0 (0.0%) | 56,011 |