Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 43.6 | 43.75 | 41.75 | 42.65 | 42.65 | -0.45 (-1.04%) | 82,210,000 |
28 Oct 2022 | INR | 43.3 | 44.8 | 42.7 | 43.1 | 43.1 | +0.1 (+0.23%) | 118,350,000 |
27 Oct 2022 | INR | 43.5 | 43.6 | 42.55 | 43 | 43 | -0.3 (-0.69%) | 96,350,000 |
25 Oct 2022 | INR | 41.2 | 44 | 40.5 | 43.3 | 43.3 | +2.2 (+5.35%) | 169,570,000 |
24 Oct 2022 | INR | 41.35 | 41.6 | 40.9 | 41.1 | 41.1 | +0.35 (+0.86%) | 17,220,000 |
21 Oct 2022 | INR | 40.5 | 41.8 | 40.4 | 40.75 | 40.75 | +0.25 (+0.62%) | 113,840,000 |
20 Oct 2022 | INR | 39.1 | 40.75 | 38.6 | 40.5 | 40.5 | +1.15 (+2.92%) | 121,050,000 |
19 Oct 2022 | INR | 39 | 40.1 | 38.65 | 39.35 | 39.35 | +0.5 (+1.29%) | 104,080,000 |
18 Oct 2022 | INR | 37.2 | 39.1 | 37.05 | 38.85 | 38.85 | +1.95 (+5.28%) | 93,860,000 |
17 Oct 2022 | INR | 35.85 | 37.25 | 35.5 | 36.9 | 36.9 | +1.05 (+2.93%) | 42,450,000 |
14 Oct 2022 | INR | 36.65 | 36.8 | 35.75 | 35.85 | 35.85 | -0.05 (-0.14%) | 26,020,000 |
13 Oct 2022 | INR | 36.4 | 36.45 | 35.45 | 35.9 | 35.9 | -0.4 (-1.10%) | 30,730,000 |
12 Oct 2022 | INR | 35.85 | 36.45 | 35.6 | 36.3 | 36.3 | +0.6 (+1.68%) | 36,190,000 |
11 Oct 2022 | INR | 36.75 | 36.8 | 35.6 | 35.7 | 35.7 | -0.85 (-2.33%) | 35,440,000 |
10 Oct 2022 | INR | 36.15 | 37 | 36.1 | 36.55 | 36.55 | -0.1 (-0.27%) | 32,750,000 |
7 Oct 2022 | INR | 36.5 | 36.9 | 36.1 | 36.65 | 36.65 | 0.0 (0.0%) | 28,690,000 |
6 Oct 2022 | INR | 36.85 | 37 | 36.45 | 36.65 | 36.65 | +0.2 (+0.55%) | 27,450,000 |
4 Oct 2022 | INR | 36.35 | 36.65 | 36.15 | 36.45 | 36.45 | +1 (+2.82%) | 38,320,000 |
3 Oct 2022 | INR | 36.6 | 36.75 | 35.35 | 35.45 | 35.45 | -1.1 (-3.01%) | 47,920,000 |
30 Sep 2022 | INR | 35.6 | 36.8 | 35 | 36.55 | 36.55 | +1.65 (+4.73%) | 90,410,000 |
29 Sep 2022 | INR | 35.25 | 35.75 | 34.25 | 34.9 | 34.9 | +0.05 (+0.14%) | 116,840,000 |
28 Sep 2022 | INR | 36.3 | 36.3 | 34.55 | 34.85 | 34.85 | -1.85 (-5.04%) | 85,340,000 |
27 Sep 2022 | INR | 36.3 | 37.05 | 36.1 | 36.7 | 36.7 | +0.7 (+1.94%) | 41,300,000 |
26 Sep 2022 | INR | 37.85 | 37.85 | 35.8 | 36 | 36 | -2.15 (-5.64%) | 65,860,000 |
23 Sep 2022 | INR | 40.45 | 40.6 | 38 | 38.15 | 38.15 | -2.35 (-5.80%) | 69,530,000 |
22 Sep 2022 | INR | 40 | 41.2 | 39.85 | 40.5 | 40.5 | +0.35 (+0.87%) | 76,920,000 |
21 Sep 2022 | INR | 40.7 | 41.1 | 39.7 | 40.15 | 40.15 | -0.5 (-1.23%) | 46,210,000 |
20 Sep 2022 | INR | 40.8 | 41.65 | 40.15 | 40.65 | 40.65 | +0.25 (+0.62%) | 85,100,000 |
19 Sep 2022 | INR | 39.85 | 41.35 | 39.65 | 40.4 | 40.4 | +0.75 (+1.89%) | 83,680,000 |
16 Sep 2022 | INR | 40.4 | 40.6 | 38.9 | 39.65 | 39.65 | -0.8 (-1.98%) | 59,730,000 |