Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 85.6 | 86.55 | 83.45 | 84 | 84 | -1.5 (-1.75%) | 42,449 |
8 Dec 2022 | INR | 84.25 | 86.95 | 83.8 | 85.5 | 85.5 | +1.25 (+1.48%) | 165,025 |
7 Dec 2022 | INR | 85 | 85.3 | 83.2 | 84.25 | 84.25 | +0.35 (+0.42%) | 57,006 |
6 Dec 2022 | INR | 84 | 84.1 | 83.35 | 83.9 | 83.9 | +0.05 (+0.06%) | 40,294 |
5 Dec 2022 | INR | 85.65 | 85.65 | 83.45 | 83.85 | 83.85 | -0.25 (-0.30%) | 31,448 |
2 Dec 2022 | INR | 84.4 | 84.4 | 83.6 | 84.1 | 84.1 | +0.5 (+0.60%) | 40,131 |
1 Dec 2022 | INR | 83.5 | 84.4 | 82.45 | 83.6 | 83.6 | +1.1 (+1.33%) | 218,338 |
30 Nov 2022 | INR | 82.4 | 83.1 | 79.45 | 82.5 | 82.5 | +1.1 (+1.35%) | 136,277 |
29 Nov 2022 | INR | 81.65 | 82.35 | 80.9 | 81.4 | 81.4 | +0.75 (+0.93%) | 29,498 |
28 Nov 2022 | INR | 80.1 | 81.45 | 80.1 | 80.65 | 80.65 | +0.35 (+0.44%) | 61,200 |
25 Nov 2022 | INR | 81.5 | 81.7 | 80.05 | 80.3 | 80.3 | -1.05 (-1.29%) | 40,736 |
24 Nov 2022 | INR | 80.5 | 82.35 | 80.25 | 81.35 | 81.35 | +1.4 (+1.75%) | 62,650 |
23 Nov 2022 | INR | 77 | 80.8 | 77 | 79.95 | 79.95 | +2.9 (+3.76%) | 115,825 |
22 Nov 2022 | INR | 77 | 78.4 | 76 | 77.05 | 77.05 | -1.6 (-2.03%) | 152,203 |
21 Nov 2022 | INR | 80.1 | 81.15 | 78 | 78.65 | 78.65 | -1.8 (-2.24%) | 133,824 |
18 Nov 2022 | INR | 80.95 | 81.15 | 80 | 80.45 | 80.45 | -0.25 (-0.31%) | 23,944 |
17 Nov 2022 | INR | 81.1 | 82.5 | 80.6 | 80.7 | 80.7 | -1.1 (-1.34%) | 33,036 |
16 Nov 2022 | INR | 83.45 | 83.75 | 81.5 | 81.8 | 81.8 | -1.2 (-1.45%) | 39,829 |
15 Nov 2022 | INR | 82.5 | 83.45 | 82.5 | 83 | 83 | +0.05 (+0.06%) | 27,870 |
14 Nov 2022 | INR | 82.8 | 84.5 | 82.5 | 82.95 | 82.95 | -1.05 (-1.25%) | 68,449 |
11 Nov 2022 | INR | 84.4 | 85 | 82.6 | 84 | 84 | +0.05 (+0.06%) | 120,998 |
10 Nov 2022 | INR | 81.5 | 84.75 | 81 | 83.95 | 83.95 | +2.3 (+2.82%) | 133,805 |
9 Nov 2022 | INR | 83.55 | 83.85 | 81.5 | 81.65 | 81.65 | -1.85 (-2.22%) | 73,984 |
7 Nov 2022 | INR | 84.35 | 85.45 | 83.35 | 83.5 | 83.5 | -0.75 (-0.89%) | 120,014 |
4 Nov 2022 | INR | 84.05 | 86.8 | 84.05 | 84.25 | 84.25 | 0.0 (0.0%) | 97,059 |
3 Nov 2022 | INR | 81.35 | 86 | 80.1 | 84.25 | 84.25 | -9.3 (-9.94%) | 711,995 |
2 Nov 2022 | INR | 93.95 | 94.85 | 93 | 93.55 | 93.55 | -0.3 (-0.32%) | 60,449 |
1 Nov 2022 | INR | 95.95 | 97.3 | 93.4 | 93.85 | 93.85 | -1.2 (-1.26%) | 34,863 |
31 Oct 2022 | INR | 91.95 | 95.9 | 91.95 | 95.05 | 95.05 | +3.15 (+3.43%) | 47,522 |
28 Oct 2022 | INR | 92 | 92.5 | 91.25 | 91.9 | 91.9 | +0.2 (+0.22%) | 69,379 |