Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 5.07 | 5.07 | 4.72 | 4.88 | 4.88 | -0.03 (-0.61%) | 28,312 |
8 Dec 2022 | INR | 5 | 5.15 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 19,205 |
7 Dec 2022 | INR | 4.65 | 4.95 | 4.54 | 4.91 | 4.91 | +0.19 (+4.03%) | 37,129 |
6 Dec 2022 | INR | 4.72 | 4.96 | 4.72 | 4.72 | 4.72 | -0.24 (-4.84%) | 110,132 |
5 Dec 2022 | INR | 5.18 | 5.36 | 4.96 | 4.96 | 4.96 | -0.26 (-4.98%) | 54,386 |
2 Dec 2022 | INR | 5.49 | 5.49 | 5.13 | 5.22 | 5.22 | -0.12 (-2.25%) | 49,736 |
1 Dec 2022 | INR | 5.26 | 5.57 | 5.19 | 5.34 | 5.34 | -0.12 (-2.20%) | 56,261 |
30 Nov 2022 | INR | 5.5 | 5.68 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 59,526 |
29 Nov 2022 | INR | 5.6 | 5.7 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 264,321 |
28 Nov 2022 | INR | 5.65 | 5.69 | 5.26 | 5.45 | 5.45 | +0.02 (+0.37%) | 283,988 |
25 Nov 2022 | INR | 5.49 | 5.56 | 5.33 | 5.43 | 5.43 | +0.11 (+2.07%) | 196,674 |
24 Nov 2022 | INR | 5.32 | 5.56 | 5.06 | 5.32 | 5.32 | 0.0 (0.0%) | 159,459 |
23 Nov 2022 | INR | 5 | 5.32 | 4.91 | 5.32 | 5.32 | +0.25 (+4.93%) | 527,693 |
22 Nov 2022 | INR | 5.55 | 5.55 | 5.03 | 5.07 | 5.07 | -0.22 (-4.16%) | 122,252 |
21 Nov 2022 | INR | 5.23 | 5.32 | 4.82 | 5.29 | 5.29 | +0.22 (+4.34%) | 415,424 |
18 Nov 2022 | INR | 5.4 | 5.42 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 28,050 |
17 Nov 2022 | INR | 5.51 | 5.55 | 5.15 | 5.33 | 5.33 | -0.02 (-0.37%) | 25,754 |
16 Nov 2022 | INR | 5.47 | 5.47 | 5.19 | 5.35 | 5.35 | -0.06 (-1.11%) | 22,892 |
15 Nov 2022 | INR | 5.41 | 5.79 | 5.34 | 5.41 | 5.41 | -0.52 (-8.77%) | 213,693 |
14 Nov 2022 | INR | 6.37 | 6.38 | 5.93 | 5.93 | 5.93 | -0.65 (-9.88%) | 207,557 |
11 Nov 2022 | INR | 7.29 | 7.44 | 6.38 | 6.58 | 6.58 | -0.5 (-7.06%) | 283,476 |
10 Nov 2022 | INR | 7.01 | 7.49 | 6.1 | 7.08 | 7.08 | +0.33 (+4.89%) | 637,012 |
9 Nov 2022 | INR | 6.58 | 7 | 5.48 | 6.75 | 6.75 | +0.91 (+15.58%) | 764,231 |
7 Nov 2022 | INR | 6 | 6 | 5.03 | 5.84 | 5.84 | +0.66 (+12.74%) | 335,486 |
4 Nov 2022 | INR | 5 | 5.3 | 4.07 | 5.18 | 5.18 | +0.28 (+5.71%) | 305,628 |
3 Nov 2022 | INR | 4.6 | 5.45 | 4.6 | 4.9 | 4.9 | -0.24 (-4.67%) | 73,810 |
2 Nov 2022 | INR | 5.9 | 5.97 | 4.95 | 5.14 | 5.14 | -0.01 (-0.19%) | 130,512 |
1 Nov 2022 | INR | 5.23 | 5.35 | 4.97 | 5.15 | 5.15 | -0.08 (-1.53%) | 24,625 |
31 Oct 2022 | INR | 4.93 | 5.34 | 4.93 | 5.23 | 5.23 | +0.05 (+0.97%) | 52,653 |
28 Oct 2022 | INR | 5.18 | 5.68 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 164,251 |