Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 8.32 | 8.32 | 7.9 | 8 | 8 | -0.11 (-1.36%) | 86,377 |
8 Dec 2022 | INR | 8.35 | 8.35 | 8.05 | 8.11 | 8.11 | +0.01 (+0.12%) | 13,808 |
7 Dec 2022 | INR | 8.11 | 8.2 | 8.05 | 8.1 | 8.1 | -0.07 (-0.86%) | 55,959 |
6 Dec 2022 | INR | 8.1 | 8.35 | 8.1 | 8.17 | 8.17 | +0.04 (+0.49%) | 27,493 |
5 Dec 2022 | INR | 8.03 | 8.35 | 8.03 | 8.13 | 8.13 | -0.01 (-0.12%) | 86,854 |
2 Dec 2022 | INR | 8.25 | 8.34 | 8.08 | 8.14 | 8.14 | -0.09 (-1.09%) | 65,521 |
1 Dec 2022 | INR | 8.4 | 8.4 | 8.05 | 8.23 | 8.23 | -0.11 (-1.32%) | 82,254 |
30 Nov 2022 | INR | 8 | 8.5 | 8 | 8.34 | 8.34 | +0.31 (+3.86%) | 142,202 |
29 Nov 2022 | INR | 7.81 | 8.09 | 7.81 | 8.03 | 8.03 | +0.11 (+1.39%) | 85,109 |
28 Nov 2022 | INR | 7.96 | 8.07 | 7.9 | 7.92 | 7.92 | +0.02 (+0.25%) | 29,089 |
25 Nov 2022 | INR | 7.92 | 8.38 | 7.71 | 7.9 | 7.9 | +0.18 (+2.33%) | 146,390 |
24 Nov 2022 | INR | 7.62 | 7.94 | 7.62 | 7.72 | 7.72 | +0.03 (+0.39%) | 106,455 |
23 Nov 2022 | INR | 7.63 | 7.77 | 7.63 | 7.69 | 7.69 | -0.02 (-0.26%) | 45,952 |
22 Nov 2022 | INR | 7.65 | 7.79 | 7.65 | 7.71 | 7.71 | -0.04 (-0.52%) | 27,599 |
21 Nov 2022 | INR | 7.8 | 7.8 | 7.65 | 7.75 | 7.75 | +0.02 (+0.26%) | 39,141 |
18 Nov 2022 | INR | 8 | 8 | 7.7 | 7.73 | 7.73 | -0.22 (-2.77%) | 126,494 |
17 Nov 2022 | INR | 7.71 | 7.99 | 7.71 | 7.95 | 7.95 | +0.15 (+1.92%) | 58,337 |
16 Nov 2022 | INR | 7.82 | 7.9 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 119,308 |
15 Nov 2022 | INR | 7.85 | 7.94 | 7.82 | 7.9 | 7.9 | 0.0 (0.0%) | 14,898 |
14 Nov 2022 | INR | 7.8 | 8 | 7.8 | 7.9 | 7.9 | -0.02 (-0.25%) | 66,738 |
11 Nov 2022 | INR | 7.99 | 8.07 | 7.85 | 7.92 | 7.92 | -0.03 (-0.38%) | 141,770 |
10 Nov 2022 | INR | 7.82 | 8 | 7.82 | 7.95 | 7.95 | -0.05 (-0.63%) | 40,726 |
9 Nov 2022 | INR | 7.95 | 8.02 | 7.95 | 8 | 8 | -0.03 (-0.37%) | 24,362 |
7 Nov 2022 | INR | 7.9 | 8.1 | 7.89 | 8.03 | 8.03 | +0.17 (+2.16%) | 30,365 |
4 Nov 2022 | INR | 7.92 | 8.02 | 7.85 | 7.86 | 7.86 | -0.05 (-0.63%) | 44,115 |
3 Nov 2022 | INR | 7.98 | 8.21 | 7.89 | 7.91 | 7.91 | -0.13 (-1.62%) | 35,628 |
2 Nov 2022 | INR | 7.8 | 8.39 | 7.6 | 8.04 | 8.04 | +0.25 (+3.21%) | 191,524 |
1 Nov 2022 | INR | 7.83 | 7.87 | 7.75 | 7.79 | 7.79 | 0.0 (0.0%) | 48,454 |
31 Oct 2022 | INR | 8 | 8 | 7.75 | 7.79 | 7.79 | -0.03 (-0.38%) | 83,908 |
28 Oct 2022 | INR | 7.81 | 7.85 | 7.7 | 7.82 | 7.82 | 0.0 (0.0%) | 43,901 |