Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 7 | 7.09 | 6.7 | 6.87 | 6.87 | -0.14 (-2.00%) | 51,584 |
8 Dec 2022 | INR | 7 | 7.15 | 6.8 | 7.01 | 7.01 | +0.14 (+2.04%) | 26,064 |
7 Dec 2022 | INR | 7 | 7.2 | 6.84 | 6.87 | 6.87 | -0.22 (-3.10%) | 75,623 |
6 Dec 2022 | INR | 7.2 | 7.39 | 6.84 | 7.09 | 7.09 | -0.11 (-1.53%) | 64,489 |
5 Dec 2022 | INR | 7 | 7.24 | 6.8 | 7.2 | 7.2 | +0.3 (+4.35%) | 114,349 |
2 Dec 2022 | INR | 6.85 | 6.98 | 6.6 | 6.9 | 6.9 | -0.01 (-0.14%) | 19,879 |
1 Dec 2022 | INR | 6.95 | 7.04 | 6.47 | 6.91 | 6.91 | +0.1 (+1.47%) | 95,236 |
30 Nov 2022 | INR | 6.9 | 7.08 | 6.71 | 6.81 | 6.81 | -0.14 (-2.01%) | 49,604 |
29 Nov 2022 | INR | 7.04 | 7.25 | 6.77 | 6.95 | 6.95 | -0.09 (-1.28%) | 61,643 |
28 Nov 2022 | INR | 7 | 7.3 | 6.75 | 7.04 | 7.04 | +0.04 (+0.57%) | 27,751 |
25 Nov 2022 | INR | 7.4 | 7.52 | 6.95 | 7 | 7 | -0.31 (-4.24%) | 71,274 |
24 Nov 2022 | INR | 7.11 | 7.48 | 7.11 | 7.31 | 7.31 | +0.08 (+1.11%) | 9,774 |
23 Nov 2022 | INR | 7.1 | 7.48 | 7.1 | 7.23 | 7.23 | +0.01 (+0.14%) | 18,454 |
22 Nov 2022 | INR | 7.5 | 7.58 | 7.06 | 7.22 | 7.22 | -0.04 (-0.55%) | 17,826 |
21 Nov 2022 | INR | 7.25 | 7.6 | 7.18 | 7.26 | 7.26 | -0.14 (-1.89%) | 15,279 |
18 Nov 2022 | INR | 7.85 | 7.85 | 7.33 | 7.4 | 7.4 | -0.15 (-1.99%) | 40,534 |
17 Nov 2022 | INR | 8 | 8 | 7.45 | 7.55 | 7.55 | -0.16 (-2.08%) | 34,254 |
16 Nov 2022 | INR | 7.76 | 8.14 | 7.38 | 7.71 | 7.71 | -0.05 (-0.64%) | 322,364 |
15 Nov 2022 | INR | 7.95 | 8.29 | 7.76 | 7.76 | 7.76 | -0.4 (-4.90%) | 82,622 |
14 Nov 2022 | INR | 8 | 8.34 | 7.96 | 8.16 | 8.16 | +0.09 (+1.12%) | 25,505 |
11 Nov 2022 | INR | 8.4 | 8.4 | 8.03 | 8.07 | 8.07 | -0.14 (-1.71%) | 47,926 |
10 Nov 2022 | INR | 8.19 | 8.48 | 8.15 | 8.21 | 8.21 | +0.02 (+0.24%) | 23,465 |
9 Nov 2022 | INR | 7.91 | 8.49 | 7.9 | 8.19 | 8.19 | -0.03 (-0.36%) | 46,241 |
7 Nov 2022 | INR | 8.1 | 8.25 | 8 | 8.22 | 8.22 | -0.02 (-0.24%) | 21,105 |
4 Nov 2022 | INR | 7.95 | 8.43 | 7.9 | 8.24 | 8.24 | +0.21 (+2.62%) | 13,447 |
3 Nov 2022 | INR | 8.13 | 8.2 | 7.9 | 8.03 | 8.03 | -0.14 (-1.71%) | 24,168 |
2 Nov 2022 | INR | 8.43 | 8.43 | 8.11 | 8.17 | 8.17 | 0.0 (0.0%) | 18,859 |
1 Nov 2022 | INR | 8.16 | 8.65 | 8.1 | 8.17 | 8.17 | -0.11 (-1.33%) | 87,521 |
31 Oct 2022 | INR | 8.5 | 8.72 | 8.09 | 8.28 | 8.28 | -0.05 (-0.60%) | 27,210 |
28 Oct 2022 | INR | 8.4 | 8.4 | 8.05 | 8.33 | 8.33 | -0.02 (-0.24%) | 20,189 |