Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 28.95 | 30.85 | 28.95 | 29.75 | 29.75 | +0.25 (+0.85%) | 2,769 |
25 Oct 2022 | INR | 30 | 30 | 28.6 | 29.5 | 29.5 | -0.15 (-0.51%) | 2,923 |
24 Oct 2022 | INR | 31.2 | 31.2 | 29.6 | 29.65 | 29.65 | +0.95 (+3.31%) | 1,008 |
21 Oct 2022 | INR | 28.7 | 29.85 | 28.4 | 28.7 | 28.7 | -0.25 (-0.86%) | 7,955 |
20 Oct 2022 | INR | 29.05 | 29.3 | 28.4 | 28.95 | 28.95 | -0.1 (-0.34%) | 1,946 |
19 Oct 2022 | INR | 29.95 | 29.95 | 28.1 | 29.05 | 29.05 | +0.3 (+1.04%) | 1,958 |
18 Oct 2022 | INR | 28.2 | 30 | 28.2 | 28.75 | 28.75 | -0.3 (-1.03%) | 4,456 |
17 Oct 2022 | INR | 31 | 31 | 27.5 | 29.05 | 29.05 | +0.45 (+1.57%) | 5,159 |
14 Oct 2022 | INR | 30 | 30 | 27.6 | 28.6 | 28.6 | -0.25 (-0.87%) | 2,547 |
13 Oct 2022 | INR | 29.15 | 29.5 | 28 | 28.85 | 28.85 | -0.4 (-1.37%) | 2,561 |
12 Oct 2022 | INR | 28.75 | 29.4 | 28.25 | 29.25 | 29.25 | +0.25 (+0.86%) | 1,391 |
11 Oct 2022 | INR | 29.3 | 30.35 | 28.5 | 29 | 29 | -0.6 (-2.03%) | 4,046 |
10 Oct 2022 | INR | 30.45 | 30.45 | 29.3 | 29.6 | 29.6 | -0.85 (-2.79%) | 4,032 |
7 Oct 2022 | INR | 29 | 30.75 | 29 | 30.45 | 30.45 | +1.25 (+4.28%) | 2,943 |
6 Oct 2022 | INR | 31.4 | 31.4 | 29 | 29.2 | 29.2 | -0.15 (-0.51%) | 8,255 |
4 Oct 2022 | INR | 29.4 | 30.8 | 28.75 | 29.35 | 29.35 | -0.05 (-0.17%) | 5,190 |
3 Oct 2022 | INR | 28.5 | 30 | 28.5 | 29.4 | 29.4 | +0.1 (+0.34%) | 417 |
30 Sep 2022 | INR | 30 | 30 | 28.7 | 29.3 | 29.3 | -0.6 (-2.01%) | 2,626 |
29 Sep 2022 | INR | 29.95 | 31 | 29.5 | 29.9 | 29.9 | +0.6 (+2.05%) | 8,060 |
28 Sep 2022 | INR | 31.8 | 31.8 | 29.2 | 29.3 | 29.3 | -0.05 (-0.17%) | 2,561 |
27 Sep 2022 | INR | 31.65 | 31.65 | 29 | 29.35 | 29.35 | -0.55 (-1.84%) | 11,636 |
26 Sep 2022 | INR | 30.5 | 31.7 | 28.3 | 29.9 | 29.9 | -1.95 (-6.12%) | 7,848 |
23 Sep 2022 | INR | 32.5 | 32.5 | 30.8 | 31.85 | 31.85 | 0.0 (0.0%) | 4,181 |
22 Sep 2022 | INR | 31.9 | 31.9 | 30.45 | 31.85 | 31.85 | +0.05 (+0.16%) | 6,979 |
21 Sep 2022 | INR | 32 | 32.4 | 31 | 31.8 | 31.8 | +0.15 (+0.47%) | 2,879 |
20 Sep 2022 | INR | 31.25 | 32.8 | 30.95 | 31.65 | 31.65 | +0.9 (+2.93%) | 8,873 |
19 Sep 2022 | INR | 33 | 33 | 30.55 | 30.75 | 30.75 | -0.6 (-1.91%) | 9,205 |
16 Sep 2022 | INR | 33 | 33 | 31.1 | 31.35 | 31.35 | -1.65 (-5%) | 4,774 |
15 Sep 2022 | INR | 33 | 33 | 32 | 33 | 33 | +0.3 (+0.92%) | 7,273 |
14 Sep 2022 | INR | 33.2 | 34.1 | 32.2 | 32.7 | 32.7 | -0.5 (-1.51%) | 19,558 |