Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 7.8 | 7.92 | 7.7 | 7.8 | 7.8 | -0.09 (-1.14%) | 117,850 |
25 Oct 2022 | INR | 8.47 | 8.47 | 7.66 | 7.89 | 7.89 | +0.04 (+0.51%) | 81,303 |
24 Oct 2022 | INR | 7.72 | 7.92 | 7.72 | 7.85 | 7.85 | +0.05 (+0.64%) | 31,672 |
21 Oct 2022 | INR | 7.86 | 7.92 | 7.6 | 7.8 | 7.8 | -0.08 (-1.02%) | 90,236 |
20 Oct 2022 | INR | 7.91 | 7.92 | 7.7 | 7.88 | 7.88 | 0.0 (0.0%) | 44,561 |
19 Oct 2022 | INR | 7.8 | 8.07 | 7.8 | 7.88 | 7.88 | -0.08 (-1.01%) | 141,248 |
18 Oct 2022 | INR | 8 | 8.17 | 7.8 | 7.96 | 7.96 | -0.04 (-0.50%) | 64,461 |
17 Oct 2022 | INR | 8.09 | 8.1 | 7.8 | 8 | 8 | -0.08 (-0.99%) | 39,291 |
14 Oct 2022 | INR | 8.49 | 8.49 | 8.05 | 8.08 | 8.08 | -0.09 (-1.10%) | 72,609 |
13 Oct 2022 | INR | 7.86 | 8.32 | 7.82 | 8.17 | 8.17 | +0.17 (+2.13%) | 118,828 |
12 Oct 2022 | INR | 8.14 | 8.2 | 7.83 | 8 | 8 | -0.1 (-1.23%) | 111,515 |
11 Oct 2022 | INR | 8.01 | 8.3 | 8 | 8.1 | 8.1 | -0.16 (-1.94%) | 121,522 |
10 Oct 2022 | INR | 8.21 | 8.32 | 7.9 | 8.26 | 8.26 | -0.03 (-0.36%) | 54,427 |
7 Oct 2022 | INR | 8.35 | 8.55 | 8.25 | 8.29 | 8.29 | +0.03 (+0.36%) | 52,907 |
6 Oct 2022 | INR | 8.22 | 8.48 | 8.21 | 8.26 | 8.26 | -0.02 (-0.24%) | 102,747 |
4 Oct 2022 | INR | 8.07 | 8.42 | 8.07 | 8.28 | 8.28 | -0.02 (-0.24%) | 72,626 |
3 Oct 2022 | INR | 8.42 | 8.52 | 8.1 | 8.3 | 8.3 | -0.12 (-1.43%) | 90,484 |
30 Sep 2022 | INR | 8.4 | 8.52 | 8.39 | 8.42 | 8.42 | +0.01 (+0.12%) | 65,021 |
29 Sep 2022 | INR | 8.39 | 8.57 | 8.35 | 8.41 | 8.41 | +0.03 (+0.36%) | 85,330 |
28 Sep 2022 | INR | 8.44 | 8.6 | 8.38 | 8.38 | 8.38 | -0.05 (-0.59%) | 53,899 |
27 Sep 2022 | INR | 8.26 | 8.65 | 8.26 | 8.43 | 8.43 | +0.14 (+1.69%) | 39,003 |
26 Sep 2022 | INR | 8.5 | 8.72 | 8.25 | 8.29 | 8.29 | -0.36 (-4.16%) | 264,031 |
23 Sep 2022 | INR | 8.67 | 8.87 | 8.6 | 8.65 | 8.65 | -0.16 (-1.82%) | 159,662 |
22 Sep 2022 | INR | 8.78 | 8.94 | 8.5 | 8.81 | 8.81 | +0.22 (+2.56%) | 87,400 |
21 Sep 2022 | INR | 8.41 | 8.73 | 8.41 | 8.59 | 8.59 | +0.02 (+0.23%) | 97,921 |
20 Sep 2022 | INR | 8.8 | 8.82 | 8.5 | 8.57 | 8.57 | -0.05 (-0.58%) | 145,576 |
19 Sep 2022 | INR | 8.62 | 8.92 | 8.6 | 8.62 | 8.62 | -0.21 (-2.38%) | 103,458 |
16 Sep 2022 | INR | 8.81 | 9.05 | 8.78 | 8.83 | 8.83 | -0.13 (-1.45%) | 138,442 |
15 Sep 2022 | INR | 8.91 | 9.09 | 8.91 | 8.96 | 8.96 | -0.03 (-0.33%) | 152,369 |
14 Sep 2022 | INR | 8.99 | 9.17 | 8.81 | 8.99 | 8.99 | -0.17 (-1.86%) | 201,408 |