Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 6.25 | 6.65 | 5.5 | 5.58 | 5.58 | -0.52 (-8.52%) | 325,657 |
8 Dec 2022 | INR | 6.54 | 6.89 | 5.05 | 6.1 | 6.1 | +0.22 (+3.74%) | 1,119,458 |
7 Dec 2022 | INR | 5.35 | 5.88 | 5.14 | 5.88 | 5.88 | +0.98 (+20%) | 581,240 |
6 Dec 2022 | INR | 4.6 | 4.9 | 4.33 | 4.9 | 4.9 | +0.44 (+9.87%) | 144,332 |
5 Dec 2022 | INR | 4.5 | 4.6 | 4.26 | 4.46 | 4.46 | +0.06 (+1.36%) | 23,846 |
2 Dec 2022 | INR | 4.4 | 4.49 | 4.25 | 4.4 | 4.4 | +0.03 (+0.69%) | 31,378 |
1 Dec 2022 | INR | 4.35 | 4.58 | 4.26 | 4.37 | 4.37 | 0.0 (0.0%) | 95,052 |
30 Nov 2022 | INR | 4.2 | 4.42 | 4.2 | 4.37 | 4.37 | +0.12 (+2.82%) | 51,301 |
29 Nov 2022 | INR | 4.25 | 4.42 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 164,666 |
28 Nov 2022 | INR | 4.35 | 4.49 | 4.21 | 4.3 | 4.3 | -0.05 (-1.15%) | 39,352 |
25 Nov 2022 | INR | 4.26 | 4.42 | 4.14 | 4.35 | 4.35 | +0.11 (+2.59%) | 55,963 |
24 Nov 2022 | INR | 4.25 | 4.26 | 4.13 | 4.24 | 4.24 | -0.01 (-0.24%) | 41,250 |
23 Nov 2022 | INR | 4.17 | 4.3 | 4.02 | 4.25 | 4.25 | +0.08 (+1.92%) | 89,306 |
22 Nov 2022 | INR | 4.3 | 4.31 | 4.05 | 4.17 | 4.17 | -0.05 (-1.18%) | 62,073 |
21 Nov 2022 | INR | 3.86 | 4.28 | 3.85 | 4.22 | 4.22 | +0.26 (+6.57%) | 152,439 |
18 Nov 2022 | INR | 4 | 4 | 3.85 | 3.96 | 3.96 | -0.04 (-1%) | 40,021 |
17 Nov 2022 | INR | 4.01 | 4.01 | 3.81 | 4 | 4 | +0.1 (+2.56%) | 62,367 |
16 Nov 2022 | INR | 4.01 | 4.09 | 3.75 | 3.9 | 3.9 | -0.11 (-2.74%) | 106,543 |
15 Nov 2022 | INR | 4.19 | 4.19 | 3.85 | 4.01 | 4.01 | -0.14 (-3.37%) | 108,481 |
14 Nov 2022 | INR | 4.24 | 4.25 | 4.02 | 4.15 | 4.15 | +0.01 (+0.24%) | 53,953 |
11 Nov 2022 | INR | 4.17 | 4.24 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 26,819 |
10 Nov 2022 | INR | 4.18 | 4.24 | 3.95 | 4.17 | 4.17 | -0.01 (-0.24%) | 61,475 |
9 Nov 2022 | INR | 4.19 | 4.25 | 4.09 | 4.18 | 4.18 | -0.01 (-0.24%) | 88,521 |
7 Nov 2022 | INR | 4.11 | 4.21 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 50,541 |
4 Nov 2022 | INR | 4.08 | 4.14 | 3.95 | 4.11 | 4.11 | +0.03 (+0.74%) | 36,616 |
3 Nov 2022 | INR | 4.28 | 4.28 | 4.03 | 4.08 | 4.08 | -0.01 (-0.24%) | 25,149 |
2 Nov 2022 | INR | 4.11 | 4.19 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 19,708 |
1 Nov 2022 | INR | 4.27 | 4.27 | 4.03 | 4.13 | 4.13 | +0.01 (+0.24%) | 38,357 |
31 Oct 2022 | INR | 4.2 | 4.27 | 4.05 | 4.12 | 4.12 | +0.02 (+0.49%) | 30,790 |
28 Oct 2022 | INR | 4.11 | 4.25 | 3.76 | 4.1 | 4.1 | -0.05 (-1.20%) | 67,009 |