Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 99.1 | 101 | 94.2 | 95.15 | 95.15 | -4.4 (-4.42%) | 187,247 |
8 Dec 2022 | INR | 101.05 | 101.35 | 98.75 | 99.55 | 99.55 | -0.1 (-0.10%) | 68,110 |
7 Dec 2022 | INR | 102.55 | 103.4 | 99 | 99.65 | 99.65 | -3.15 (-3.06%) | 78,701 |
6 Dec 2022 | INR | 104.2 | 104.9 | 102.2 | 102.8 | 102.8 | +0.1 (+0.10%) | 45,784 |
5 Dec 2022 | INR | 103.8 | 104.5 | 101.25 | 102.7 | 102.7 | -0.7 (-0.68%) | 69,352 |
2 Dec 2022 | INR | 105 | 105.9 | 102.9 | 103.4 | 103.4 | -2 (-1.90%) | 80,451 |
1 Dec 2022 | INR | 107.95 | 109.4 | 104.15 | 105.4 | 105.4 | -2 (-1.86%) | 184,831 |
30 Nov 2022 | INR | 99.2 | 109.25 | 99.2 | 107.4 | 107.4 | +8.2 (+8.27%) | 372,189 |
29 Nov 2022 | INR | 103.55 | 103.65 | 98.55 | 99.2 | 99.2 | -4.65 (-4.48%) | 135,218 |
28 Nov 2022 | INR | 105.55 | 106.8 | 102.4 | 103.85 | 103.85 | +0.5 (+0.48%) | 114,229 |
25 Nov 2022 | INR | 99.65 | 104.8 | 98 | 103.35 | 103.35 | +5.4 (+5.51%) | 292,511 |
24 Nov 2022 | INR | 94.25 | 99.25 | 94.05 | 97.95 | 97.95 | +4.85 (+5.21%) | 121,692 |
23 Nov 2022 | INR | 93.15 | 95.5 | 92.75 | 93.1 | 93.1 | -0.45 (-0.48%) | 89,356 |
22 Nov 2022 | INR | 93.3 | 94.55 | 92.95 | 93.55 | 93.55 | +0.15 (+0.16%) | 24,107 |
21 Nov 2022 | INR | 93.9 | 94.9 | 92.7 | 93.4 | 93.4 | -0.5 (-0.53%) | 62,527 |
18 Nov 2022 | INR | 95.6 | 96.3 | 93.15 | 93.9 | 93.9 | -1.85 (-1.93%) | 52,664 |
17 Nov 2022 | INR | 98.95 | 98.95 | 95.25 | 95.75 | 95.75 | +0.5 (+0.52%) | 103,499 |
16 Nov 2022 | INR | 97.55 | 99 | 94.45 | 95.25 | 95.25 | -3.35 (-3.40%) | 118,929 |
15 Nov 2022 | INR | 96.5 | 100.75 | 95.3 | 98.6 | 98.6 | +2.5 (+2.60%) | 241,768 |
14 Nov 2022 | INR | 96.65 | 98.95 | 95.3 | 96.1 | 96.1 | -1.25 (-1.28%) | 94,382 |
11 Nov 2022 | INR | 95.3 | 100 | 94.55 | 97.35 | 97.35 | +1.1 (+1.14%) | 271,312 |
10 Nov 2022 | INR | 90 | 97 | 90 | 96.25 | 96.25 | +5.65 (+6.24%) | 158,494 |
9 Nov 2022 | INR | 95 | 95.4 | 90.25 | 90.6 | 90.6 | -4.3 (-4.53%) | 90,423 |
7 Nov 2022 | INR | 93.35 | 97 | 92.85 | 94.9 | 94.9 | +2.05 (+2.21%) | 100,026 |
4 Nov 2022 | INR | 94.85 | 95.15 | 92.6 | 92.85 | 92.85 | -0.6 (-0.64%) | 73,457 |
3 Nov 2022 | INR | 90.1 | 95.8 | 90.1 | 93.45 | 93.45 | +0.95 (+1.03%) | 76,695 |
2 Nov 2022 | INR | 90.5 | 93.95 | 89.9 | 92.5 | 92.5 | +2 (+2.21%) | 92,034 |
1 Nov 2022 | INR | 91.7 | 92.2 | 88 | 90.5 | 90.5 | -1.45 (-1.58%) | 100,495 |
31 Oct 2022 | INR | 96.25 | 96.9 | 91.4 | 91.95 | 91.95 | -3.3 (-3.46%) | 82,549 |
28 Oct 2022 | INR | 98.15 | 98.5 | 93.7 | 95.25 | 95.25 | -2.9 (-2.95%) | 138,999 |