Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 12.05 | 12.7 | 11.91 | 12.14 | 12.14 | -0.08 (-0.65%) | 12,402 |
8 Dec 2022 | INR | 12.69 | 12.89 | 11.9 | 12.22 | 12.22 | -0.23 (-1.85%) | 30,708 |
7 Dec 2022 | INR | 12.58 | 12.6 | 11.72 | 12.45 | 12.45 | +0.3 (+2.47%) | 53,904 |
6 Dec 2022 | INR | 11.95 | 12.49 | 11.95 | 12.15 | 12.15 | -0.03 (-0.25%) | 31,907 |
5 Dec 2022 | INR | 12.06 | 12.55 | 12.06 | 12.18 | 12.18 | -0.11 (-0.90%) | 23,926 |
2 Dec 2022 | INR | 12.59 | 12.59 | 12.05 | 12.29 | 12.29 | +0.21 (+1.74%) | 31,670 |
1 Dec 2022 | INR | 12.44 | 12.53 | 11.94 | 12.08 | 12.08 | +0.14 (+1.17%) | 41,732 |
30 Nov 2022 | INR | 11.38 | 11.94 | 11.3 | 11.94 | 11.94 | +0.56 (+4.92%) | 122,965 |
29 Nov 2022 | INR | 11.45 | 11.75 | 11.23 | 11.38 | 11.38 | -0.05 (-0.44%) | 24,976 |
28 Nov 2022 | INR | 12.8 | 12.8 | 11.27 | 11.43 | 11.43 | -0.97 (-7.82%) | 129,420 |
25 Nov 2022 | INR | 12.4 | 12.67 | 11.7 | 12.4 | 12.4 | +0.48 (+4.03%) | 54,398 |
24 Nov 2022 | INR | 12.8 | 12.84 | 11.65 | 11.92 | 11.92 | -0.54 (-4.33%) | 50,961 |
23 Nov 2022 | INR | 13.4 | 13.4 | 11.82 | 12.46 | 12.46 | -0.67 (-5.10%) | 131,099 |
22 Nov 2022 | INR | 14.67 | 15 | 13.01 | 13.13 | 13.13 | -1.32 (-9.13%) | 155,609 |
21 Nov 2022 | INR | 15 | 15 | 13.26 | 14.45 | 14.45 | +1.83 (+14.50%) | 301,276 |
18 Nov 2022 | INR | 11 | 12.9 | 10.6 | 12.62 | 12.62 | +1.77 (+16.31%) | 154,955 |
17 Nov 2022 | INR | 10.75 | 11.2 | 10.2 | 10.85 | 10.85 | -0.13 (-1.18%) | 73,862 |
16 Nov 2022 | INR | 11.43 | 11.5 | 10.71 | 10.98 | 10.98 | -0.57 (-4.94%) | 69,746 |
15 Nov 2022 | INR | 12.8 | 13.24 | 11.2 | 11.55 | 11.55 | +0.51 (+4.62%) | 716,310 |
14 Nov 2022 | INR | 11.04 | 11.04 | 10.7 | 11.04 | 11.04 | +1.84 (+20%) | 406,166 |
11 Nov 2022 | INR | 9.4 | 9.65 | 8.98 | 9.2 | 9.2 | +0.2 (+2.22%) | 51,453 |
10 Nov 2022 | INR | 9.8 | 9.8 | 8.75 | 9 | 9 | -0.31 (-3.33%) | 23,637 |
9 Nov 2022 | INR | 8.5 | 10.38 | 8.33 | 9.31 | 9.31 | +0.66 (+7.63%) | 47,083 |
7 Nov 2022 | INR | 8.6 | 8.84 | 8.29 | 8.65 | 8.65 | -0.09 (-1.03%) | 32,552 |
4 Nov 2022 | INR | 8.75 | 8.84 | 8.49 | 8.74 | 8.74 | +0.09 (+1.04%) | 6,507 |
3 Nov 2022 | INR | 8.95 | 8.95 | 8.4 | 8.65 | 8.65 | -0.12 (-1.37%) | 5,450 |
2 Nov 2022 | INR | 8.07 | 8.86 | 8.07 | 8.77 | 8.77 | +0.38 (+4.53%) | 7,028 |
1 Nov 2022 | INR | 8.89 | 8.89 | 8.26 | 8.39 | 8.39 | -0.02 (-0.24%) | 4,412 |
31 Oct 2022 | INR | 8.47 | 8.69 | 8.3 | 8.41 | 8.41 | -0.06 (-0.71%) | 12,534 |
28 Oct 2022 | INR | 8.89 | 8.89 | 8.33 | 8.47 | 8.47 | -0.11 (-1.28%) | 5,151 |