Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 16.35 | 17.2 | 14.75 | 15.35 | 15.35 | -1 (-6.12%) | 3,776 |
8 Dec 2022 | INR | 15.75 | 17.2 | 15 | 16.35 | 16.35 | +0.7 (+4.47%) | 3,005 |
7 Dec 2022 | INR | 15.7 | 15.75 | 14.7 | 15.65 | 15.65 | +0.05 (+0.32%) | 3,725 |
6 Dec 2022 | INR | 15.75 | 15.75 | 14.5 | 15.6 | 15.6 | +0.2 (+1.30%) | 4,060 |
5 Dec 2022 | INR | 14.6 | 15.9 | 14.6 | 15.4 | 15.4 | +0.05 (+0.33%) | 3,133 |
2 Dec 2022 | INR | 15.45 | 15.65 | 15.35 | 15.35 | 15.35 | +0.2 (+1.32%) | 742 |
1 Dec 2022 | INR | 15.95 | 15.95 | 14.65 | 15.15 | 15.15 | -0.3 (-1.94%) | 1,045 |
30 Nov 2022 | INR | 16 | 16 | 14.72 | 15.45 | 15.45 | +0.33 (+2.18%) | 1,302 |
29 Nov 2022 | INR | 15.39 | 15.68 | 14.84 | 15.12 | 15.12 | -0.27 (-1.75%) | 1,448 |
28 Nov 2022 | INR | 15.2 | 15.95 | 14.51 | 15.39 | 15.39 | +0.49 (+3.29%) | 1,087 |
25 Nov 2022 | INR | 14.97 | 14.97 | 14.33 | 14.9 | 14.9 | -0.05 (-0.33%) | 930 |
24 Nov 2022 | INR | 14.98 | 14.98 | 14.1 | 14.95 | 14.95 | -0.03 (-0.20%) | 734 |
23 Nov 2022 | INR | 15.15 | 16.9 | 14 | 14.98 | 14.98 | -0.47 (-3.04%) | 6,136 |
22 Nov 2022 | INR | 16.97 | 16.97 | 14.91 | 15.45 | 15.45 | -0.32 (-2.03%) | 273 |
21 Nov 2022 | INR | 15.99 | 15.99 | 15.55 | 15.77 | 15.77 | +0.53 (+3.48%) | 504 |
18 Nov 2022 | INR | 15 | 15.99 | 14.51 | 15.24 | 15.24 | +0.23 (+1.53%) | 1,179 |
17 Nov 2022 | INR | 15.99 | 17.95 | 14.55 | 15.01 | 15.01 | +0.04 (+0.27%) | 5,252 |
16 Nov 2022 | INR | 14.75 | 15.99 | 14.75 | 14.97 | 14.97 | -0.04 (-0.27%) | 829 |
15 Nov 2022 | INR | 16.4 | 16.4 | 14.7 | 15.01 | 15.01 | -0.88 (-5.54%) | 134 |
14 Nov 2022 | INR | 16.2 | 16.2 | 15.75 | 15.89 | 15.89 | +0.05 (+0.32%) | 207 |
11 Nov 2022 | INR | 15.98 | 16.18 | 15.02 | 15.84 | 15.84 | -0.05 (-0.31%) | 659 |
10 Nov 2022 | INR | 16.18 | 16.18 | 15.48 | 15.89 | 15.89 | +1.09 (+7.36%) | 1,820 |
9 Nov 2022 | INR | 15.5 | 16.2 | 14.66 | 14.8 | 14.8 | -0.65 (-4.21%) | 3,095 |
7 Nov 2022 | INR | 14.2 | 15.7 | 14.2 | 15.45 | 15.45 | +1.05 (+7.29%) | 1,711 |
4 Nov 2022 | INR | 14.6 | 14.97 | 14.15 | 14.4 | 14.4 | -0.58 (-3.87%) | 552 |
3 Nov 2022 | INR | 15.35 | 15.35 | 14.6 | 14.98 | 14.98 | -0.02 (-0.13%) | 72 |
2 Nov 2022 | INR | 15.1 | 15.1 | 15 | 15 | 15 | +0.38 (+2.60%) | 69 |
1 Nov 2022 | INR | 15.25 | 15.25 | 14.55 | 14.62 | 14.62 | +0.12 (+0.83%) | 242 |
31 Oct 2022 | INR | 14.5 | 14.95 | 14.5 | 14.5 | 14.5 | -0.65 (-4.29%) | 450 |
28 Oct 2022 | INR | 15.25 | 15.25 | 14.5 | 15.15 | 15.15 | +0.6 (+4.12%) | 2,638 |