Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 7 | 7.14 | 6.87 | 7.1 | 7.1 | +0.03 (+0.42%) | 68,548 |
8 Dec 2022 | INR | 7.05 | 7.13 | 6.92 | 7.07 | 7.07 | +0.06 (+0.86%) | 38,263 |
7 Dec 2022 | INR | 7.14 | 7.14 | 6.97 | 7.01 | 7.01 | +0.05 (+0.72%) | 35,552 |
6 Dec 2022 | INR | 7.15 | 7.15 | 6.92 | 6.96 | 6.96 | -0.03 (-0.43%) | 41,486 |
5 Dec 2022 | INR | 7.11 | 7.15 | 6.85 | 6.99 | 6.99 | -0.03 (-0.43%) | 134,206 |
2 Dec 2022 | INR | 6.82 | 7.1 | 6.73 | 7.02 | 7.02 | +0.2 (+2.93%) | 46,640 |
1 Dec 2022 | INR | 6.9 | 6.98 | 6.65 | 6.82 | 6.82 | +0.06 (+0.89%) | 63,993 |
30 Nov 2022 | INR | 7.1 | 7.1 | 6.74 | 6.76 | 6.76 | -0.18 (-2.59%) | 26,286 |
29 Nov 2022 | INR | 6.94 | 6.99 | 6.6 | 6.94 | 6.94 | +0.12 (+1.76%) | 22,868 |
28 Nov 2022 | INR | 6.7 | 6.96 | 6.69 | 6.82 | 6.82 | +0.02 (+0.29%) | 38,434 |
25 Nov 2022 | INR | 6.9 | 6.9 | 6.62 | 6.8 | 6.8 | +0.06 (+0.89%) | 25,403 |
24 Nov 2022 | INR | 7.15 | 7.15 | 6.73 | 6.74 | 6.74 | -0.09 (-1.32%) | 43,474 |
23 Nov 2022 | INR | 6.9 | 7.09 | 6.72 | 6.83 | 6.83 | -0.07 (-1.01%) | 34,213 |
22 Nov 2022 | INR | 6.56 | 7.1 | 6.56 | 6.9 | 6.9 | +0.19 (+2.83%) | 74,244 |
21 Nov 2022 | INR | 6.73 | 6.84 | 6.55 | 6.71 | 6.71 | -0.04 (-0.59%) | 36,562 |
18 Nov 2022 | INR | 6.95 | 6.95 | 6.51 | 6.75 | 6.75 | -0.1 (-1.46%) | 70,162 |
17 Nov 2022 | INR | 6.84 | 6.95 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 55,959 |
16 Nov 2022 | INR | 6.87 | 6.98 | 6.8 | 6.83 | 6.83 | -0.08 (-1.16%) | 56,079 |
15 Nov 2022 | INR | 6.98 | 6.98 | 6.86 | 6.91 | 6.91 | -0.01 (-0.14%) | 30,407 |
14 Nov 2022 | INR | 6.92 | 7.07 | 6.88 | 6.92 | 6.92 | -0.06 (-0.86%) | 53,102 |
11 Nov 2022 | INR | 7.02 | 7.1 | 6.86 | 6.98 | 6.98 | -0.01 (-0.14%) | 35,845 |
10 Nov 2022 | INR | 6.84 | 7.03 | 6.84 | 6.99 | 6.99 | +0.01 (+0.14%) | 32,350 |
9 Nov 2022 | INR | 6.91 | 7.09 | 6.9 | 6.98 | 6.98 | +0.03 (+0.43%) | 50,625 |
7 Nov 2022 | INR | 6.9 | 7.09 | 6.9 | 6.95 | 6.95 | -0.02 (-0.29%) | 47,296 |
4 Nov 2022 | INR | 6.97 | 7.1 | 6.7 | 6.97 | 6.97 | +0.03 (+0.43%) | 48,857 |
3 Nov 2022 | INR | 6.96 | 7.24 | 6.72 | 6.94 | 6.94 | -0.06 (-0.86%) | 49,779 |
2 Nov 2022 | INR | 7.21 | 7.21 | 6.95 | 7 | 7 | +0.02 (+0.29%) | 47,703 |
1 Nov 2022 | INR | 6.82 | 7.16 | 6.82 | 6.98 | 6.98 | -0.01 (-0.14%) | 49,375 |
31 Oct 2022 | INR | 6.81 | 7.5 | 6.81 | 6.99 | 6.99 | -0.09 (-1.27%) | 110,609 |
28 Oct 2022 | INR | 6.99 | 7.3 | 6.8 | 7.08 | 7.08 | +0.22 (+3.21%) | 81,864 |