Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | INR | 43.28 | 43.28 | 42.91 | 43.12 | 43.12 | +0.21 (+0.49%) | 11,515 |
31 Oct 2022 | INR | 42.97 | 43.94 | 42.61 | 42.91 | 42.91 | -0.08 (-0.19%) | 252,256 |
28 Oct 2022 | INR | 47.2 | 47.2 | 42.9 | 42.99 | 42.99 | -0.27 (-0.62%) | 38,370 |
27 Oct 2022 | INR | 44.25 | 44.25 | 42.91 | 43.26 | 43.26 | +0.3 (+0.70%) | 29,170 |
25 Oct 2022 | INR | 43.48 | 44.92 | 42.75 | 42.96 | 42.96 | -0.35 (-0.81%) | 43,747 |
24 Oct 2022 | INR | 45.76 | 45.76 | 42.87 | 43.31 | 43.31 | +0.82 (+1.93%) | 14,237 |
21 Oct 2022 | INR | 42.8 | 42.86 | 42.48 | 42.49 | 42.49 | -0.31 (-0.72%) | 19,740 |
20 Oct 2022 | INR | 42.9 | 42.93 | 42.71 | 42.8 | 42.8 | -0.13 (-0.30%) | 21,744 |
19 Oct 2022 | INR | 43.29 | 43.29 | 42.62 | 42.93 | 42.93 | +0.04 (+0.09%) | 42,950 |
18 Oct 2022 | INR | 43.09 | 43.09 | 42.84 | 42.89 | 42.89 | -0.11 (-0.26%) | 40,190 |
17 Oct 2022 | INR | 42.98 | 43.02 | 42.76 | 43 | 43 | -0.06 (-0.14%) | 50,499 |
14 Oct 2022 | INR | 43.12 | 43.43 | 42.97 | 43.06 | 43.06 | -0.4 (-0.92%) | 18,284 |
13 Oct 2022 | INR | 43.66 | 43.66 | 43.14 | 43.46 | 43.46 | +0.15 (+0.35%) | 13,994 |
12 Oct 2022 | INR | 43.22 | 43.35 | 43.07 | 43.31 | 43.31 | +0.11 (+0.25%) | 17,378 |
11 Oct 2022 | INR | 43.48 | 43.48 | 43.02 | 43.2 | 43.2 | -0.3 (-0.69%) | 6,827 |
10 Oct 2022 | INR | 44.13 | 44.13 | 43.48 | 43.5 | 43.5 | -0.74 (-1.67%) | 36,078 |
7 Oct 2022 | INR | 44.28 | 44.28 | 44.08 | 44.24 | 44.24 | +0.18 (+0.41%) | 16,335 |
6 Oct 2022 | INR | 44.11 | 44.17 | 43.91 | 44.06 | 44.06 | +0.31 (+0.71%) | 59,403 |
4 Oct 2022 | INR | 43.98 | 43.98 | 43.53 | 43.75 | 43.75 | +0.84 (+1.96%) | 6,918 |
3 Oct 2022 | INR | 43.14 | 43.14 | 42.73 | 42.91 | 42.91 | -0.01 (-0.02%) | 19,784 |
30 Sep 2022 | INR | 42.98 | 43.06 | 42.72 | 42.92 | 42.92 | +0.23 (+0.54%) | 16,652 |
29 Sep 2022 | INR | 42.27 | 42.88 | 42.27 | 42.69 | 42.69 | +0.73 (+1.74%) | 41,119 |
28 Sep 2022 | INR | 42.38 | 42.38 | 41.82 | 41.96 | 41.96 | -0.26 (-0.62%) | 44,019 |
27 Sep 2022 | INR | 42.42 | 42.91 | 42.13 | 42.22 | 42.22 | -0.19 (-0.45%) | 24,077 |
26 Sep 2022 | INR | 42.78 | 42.78 | 42.26 | 42.41 | 42.41 | -0.13 (-0.31%) | 63,151 |
23 Sep 2022 | INR | 43.47 | 43.47 | 42.3 | 42.54 | 42.54 | -0.24 (-0.56%) | 8,347 |
22 Sep 2022 | INR | 42.46 | 42.86 | 42.3 | 42.78 | 42.78 | +0.48 (+1.13%) | 23,769 |
21 Sep 2022 | INR | 42.29 | 42.36 | 42.14 | 42.3 | 42.3 | +0.06 (+0.14%) | 66,769 |
20 Sep 2022 | INR | 42.16 | 42.3 | 42.16 | 42.24 | 42.24 | +0.11 (+0.26%) | 17,191 |
19 Sep 2022 | INR | 42.38 | 42.39 | 41.97 | 42.13 | 42.13 | +0.08 (+0.19%) | 57,910 |