Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 9.3 | 9.5 | 9.3 | 9.4 | 9.4 | +0.03 (+0.32%) | 37,332 |
8 Dec 2022 | INR | 9.57 | 9.57 | 9.23 | 9.37 | 9.37 | +0.01 (+0.11%) | 63,183 |
7 Dec 2022 | INR | 9.58 | 9.58 | 9.2 | 9.36 | 9.36 | +0.01 (+0.11%) | 24,075 |
6 Dec 2022 | INR | 9.45 | 9.45 | 9.2 | 9.35 | 9.35 | +0.02 (+0.21%) | 65,672 |
5 Dec 2022 | INR | 9.45 | 9.49 | 9.21 | 9.33 | 9.33 | +0.1 (+1.08%) | 63,117 |
2 Dec 2022 | INR | 9.44 | 9.49 | 9.2 | 9.23 | 9.23 | -0.18 (-1.91%) | 24,408 |
1 Dec 2022 | INR | 9.3 | 9.45 | 9.01 | 9.41 | 9.41 | +0.2 (+2.17%) | 54,587 |
30 Nov 2022 | INR | 9.2 | 9.49 | 9 | 9.21 | 9.21 | +0.01 (+0.11%) | 49,304 |
29 Nov 2022 | INR | 9.6 | 9.6 | 9 | 9.2 | 9.2 | -0.2 (-2.13%) | 45,001 |
28 Nov 2022 | INR | 9.55 | 9.69 | 9.26 | 9.4 | 9.4 | +0.05 (+0.53%) | 37,203 |
25 Nov 2022 | INR | 9.4 | 9.55 | 9.21 | 9.35 | 9.35 | -0.07 (-0.74%) | 68,741 |
24 Nov 2022 | INR | 9.35 | 9.69 | 9.25 | 9.42 | 9.42 | +0.02 (+0.21%) | 76,423 |
23 Nov 2022 | INR | 9.55 | 9.79 | 9.18 | 9.4 | 9.4 | -0.17 (-1.78%) | 54,353 |
22 Nov 2022 | INR | 9.93 | 9.93 | 9.5 | 9.57 | 9.57 | -0.15 (-1.54%) | 16,627 |
21 Nov 2022 | INR | 9.75 | 9.83 | 9.43 | 9.72 | 9.72 | -0.03 (-0.31%) | 21,977 |
18 Nov 2022 | INR | 9.83 | 9.83 | 9.41 | 9.75 | 9.75 | +0.07 (+0.72%) | 13,701 |
17 Nov 2022 | INR | 9.65 | 9.84 | 9.51 | 9.68 | 9.68 | -0.15 (-1.53%) | 13,198 |
16 Nov 2022 | INR | 9.8 | 9.98 | 9.55 | 9.83 | 9.83 | +0.18 (+1.87%) | 29,877 |
15 Nov 2022 | INR | 9.85 | 9.85 | 9.55 | 9.65 | 9.65 | -0.2 (-2.03%) | 16,071 |
14 Nov 2022 | INR | 9.66 | 9.98 | 9.45 | 9.85 | 9.85 | 0.0 (0.0%) | 18,099 |
11 Nov 2022 | INR | 9.89 | 9.98 | 9.25 | 9.85 | 9.85 | +0.19 (+1.97%) | 33,594 |
10 Nov 2022 | INR | 10.02 | 10.02 | 9.37 | 9.66 | 9.66 | -0.19 (-1.93%) | 26,560 |
9 Nov 2022 | INR | 9.85 | 10.1 | 9.58 | 9.85 | 9.85 | -0.16 (-1.60%) | 25,956 |
7 Nov 2022 | INR | 10.07 | 10.25 | 9.7 | 10.01 | 10.01 | +0.06 (+0.60%) | 32,667 |
4 Nov 2022 | INR | 9.8 | 10.19 | 9.61 | 9.95 | 9.95 | +0.16 (+1.63%) | 35,762 |
3 Nov 2022 | INR | 9.49 | 9.87 | 9.3 | 9.79 | 9.79 | +0.38 (+4.04%) | 41,042 |
2 Nov 2022 | INR | 9.53 | 9.79 | 9.05 | 9.41 | 9.41 | +0.01 (+0.11%) | 61,341 |
1 Nov 2022 | INR | 10.16 | 10.16 | 9.38 | 9.4 | 9.4 | -0.46 (-4.67%) | 70,412 |
31 Oct 2022 | INR | 10.16 | 10.16 | 9.8 | 9.86 | 9.86 | +0.04 (+0.41%) | 15,959 |
28 Oct 2022 | INR | 10.04 | 10.1 | 9.76 | 9.82 | 9.82 | -0.22 (-2.19%) | 14,850 |