Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 30.2 | 30.55 | 28.45 | 28.65 | 28.65 | -1.35 (-4.50%) | 120,158 |
8 Dec 2022 | INR | 30.5 | 30.7 | 29.75 | 30 | 30 | -0.25 (-0.83%) | 15,467 |
7 Dec 2022 | INR | 29.6 | 30.6 | 29.5 | 30.25 | 30.25 | +0.3 (+1.00%) | 54,747 |
6 Dec 2022 | INR | 29.75 | 30.95 | 29.5 | 29.95 | 29.95 | -0.6 (-1.96%) | 50,087 |
5 Dec 2022 | INR | 30.95 | 31.25 | 30.1 | 30.55 | 30.55 | +0.15 (+0.49%) | 39,861 |
2 Dec 2022 | INR | 30.55 | 30.7 | 30.2 | 30.4 | 30.4 | -0.05 (-0.16%) | 18,930 |
1 Dec 2022 | INR | 31.4 | 31.55 | 30.2 | 30.45 | 30.45 | -0.6 (-1.93%) | 65,229 |
30 Nov 2022 | INR | 30.5 | 31.8 | 30.5 | 31.05 | 31.05 | +0.75 (+2.48%) | 139,687 |
29 Nov 2022 | INR | 30.05 | 32 | 29.65 | 30.3 | 30.3 | +0.25 (+0.83%) | 238,589 |
28 Nov 2022 | INR | 28.2 | 30.8 | 27.85 | 30.05 | 30.05 | +1.85 (+6.56%) | 162,675 |
25 Nov 2022 | INR | 28.4 | 28.75 | 28.05 | 28.2 | 28.2 | -0.2 (-0.70%) | 39,971 |
24 Nov 2022 | INR | 28 | 29.35 | 28 | 28.4 | 28.4 | +0.55 (+1.97%) | 76,620 |
23 Nov 2022 | INR | 27.55 | 28.75 | 27.05 | 27.85 | 27.85 | +0.8 (+2.96%) | 117,449 |
22 Nov 2022 | INR | 27.65 | 27.65 | 27 | 27.05 | 27.05 | -0.3 (-1.10%) | 19,096 |
21 Nov 2022 | INR | 27.35 | 27.65 | 27.15 | 27.35 | 27.35 | 0.0 (0.0%) | 10,460 |
18 Nov 2022 | INR | 28.05 | 28.1 | 27.25 | 27.35 | 27.35 | -0.15 (-0.55%) | 23,032 |
17 Nov 2022 | INR | 26.8 | 28.75 | 26.8 | 27.5 | 27.5 | +0.25 (+0.92%) | 144,295 |
16 Nov 2022 | INR | 27.7 | 27.7 | 27.05 | 27.25 | 27.25 | -0.25 (-0.91%) | 19,292 |
15 Nov 2022 | INR | 27.6 | 27.6 | 27.1 | 27.5 | 27.5 | +0.4 (+1.48%) | 33,046 |
14 Nov 2022 | INR | 27.05 | 27.5 | 27.05 | 27.1 | 27.1 | -0.2 (-0.73%) | 17,176 |
11 Nov 2022 | INR | 27.3 | 27.9 | 27 | 27.3 | 27.3 | 0.0 (0.0%) | 25,017 |
10 Nov 2022 | INR | 27.85 | 27.9 | 27.05 | 27.3 | 27.3 | -0.55 (-1.97%) | 62,325 |
9 Nov 2022 | INR | 28.3 | 28.45 | 27.8 | 27.85 | 27.85 | -0.25 (-0.89%) | 64,356 |
7 Nov 2022 | INR | 28.1 | 28.3 | 27.85 | 28.1 | 28.1 | +0.15 (+0.54%) | 33,845 |
4 Nov 2022 | INR | 27.95 | 28.45 | 27.5 | 27.95 | 27.95 | +0.35 (+1.27%) | 59,666 |
3 Nov 2022 | INR | 27.5 | 27.95 | 27.5 | 27.6 | 27.6 | -0.25 (-0.90%) | 20,548 |
2 Nov 2022 | INR | 27.95 | 27.95 | 27.45 | 27.85 | 27.85 | +0.15 (+0.54%) | 25,123 |
1 Nov 2022 | INR | 27.9 | 27.95 | 27.55 | 27.7 | 27.7 | -0.1 (-0.36%) | 11,796 |
31 Oct 2022 | INR | 27.8 | 28.15 | 27.7 | 27.8 | 27.8 | +0.1 (+0.36%) | 12,587 |
28 Oct 2022 | INR | 27.15 | 27.85 | 27.15 | 27.7 | 27.7 | +0.05 (+0.18%) | 27,026 |