Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 53.1 | 53.5 | 52.5 | 52.9 | 52.9 | -0.55 (-1.03%) | 17,416 |
8 Dec 2022 | INR | 53.95 | 54.9 | 52.4 | 53.45 | 53.45 | +0.3 (+0.56%) | 96,988 |
7 Dec 2022 | INR | 53.55 | 54.25 | 52.7 | 53.15 | 53.15 | -0.25 (-0.47%) | 17,436 |
6 Dec 2022 | INR | 54.7 | 54.7 | 52.5 | 53.4 | 53.4 | -0.7 (-1.29%) | 19,315 |
5 Dec 2022 | INR | 53.8 | 54.6 | 53.75 | 54.1 | 54.1 | +0.25 (+0.46%) | 17,922 |
2 Dec 2022 | INR | 53.15 | 55 | 53.15 | 53.85 | 53.85 | -0.65 (-1.19%) | 6,038 |
1 Dec 2022 | INR | 53 | 54.9 | 53 | 54.5 | 54.5 | +1.1 (+2.06%) | 19,430 |
30 Nov 2022 | INR | 54 | 55.15 | 53.15 | 53.4 | 53.4 | +0.45 (+0.85%) | 21,568 |
29 Nov 2022 | INR | 53.05 | 54 | 52.15 | 52.95 | 52.95 | -0.1 (-0.19%) | 21,984 |
28 Nov 2022 | INR | 54.95 | 54.95 | 52.95 | 53.05 | 53.05 | -0.4 (-0.75%) | 35,805 |
25 Nov 2022 | INR | 53.45 | 54.2 | 52.75 | 53.45 | 53.45 | 0.0 (0.0%) | 6,915 |
24 Nov 2022 | INR | 52 | 54.75 | 52 | 53.45 | 53.45 | +1.1 (+2.10%) | 27,410 |
23 Nov 2022 | INR | 52.5 | 53.1 | 51.45 | 52.35 | 52.35 | -0.35 (-0.66%) | 28,113 |
22 Nov 2022 | INR | 52.2 | 54 | 52.2 | 52.7 | 52.7 | -0.15 (-0.28%) | 28,918 |
21 Nov 2022 | INR | 53.85 | 54.5 | 52.5 | 52.85 | 52.85 | -1.15 (-2.13%) | 42,964 |
18 Nov 2022 | INR | 54.5 | 55.95 | 52 | 54 | 54 | -1.6 (-2.88%) | 66,210 |
17 Nov 2022 | INR | 55.4 | 57.45 | 55.4 | 55.6 | 55.6 | +0.2 (+0.36%) | 14,606 |
16 Nov 2022 | INR | 57.1 | 58.4 | 54.4 | 55.4 | 55.4 | -2.7 (-4.65%) | 35,188 |
15 Nov 2022 | INR | 58.05 | 60 | 57.8 | 58.1 | 58.1 | -1.9 (-3.17%) | 14,792 |
14 Nov 2022 | INR | 63.5 | 63.5 | 57.7 | 60 | 60 | -2.6 (-4.15%) | 89,431 |
11 Nov 2022 | INR | 61.65 | 63 | 60.45 | 62.6 | 62.6 | +0.9 (+1.46%) | 108,940 |
10 Nov 2022 | INR | 60.3 | 62.9 | 58.95 | 61.7 | 61.7 | +1.4 (+2.32%) | 42,836 |
9 Nov 2022 | INR | 64.35 | 64.35 | 59.55 | 60.3 | 60.3 | +1.25 (+2.12%) | 71,511 |
7 Nov 2022 | INR | 53.85 | 59.05 | 53.85 | 59.05 | 59.05 | +5.35 (+9.96%) | 130,006 |
4 Nov 2022 | INR | 53.7 | 54.85 | 49.1 | 53.7 | 53.7 | -0.65 (-1.20%) | 62,499 |
3 Nov 2022 | INR | 55.4 | 55.4 | 53.8 | 54.35 | 54.35 | -0.5 (-0.91%) | 23,664 |
2 Nov 2022 | INR | 55.5 | 56.3 | 53.25 | 54.85 | 54.85 | -0.4 (-0.72%) | 18,312 |
1 Nov 2022 | INR | 55.45 | 56.75 | 54.55 | 55.25 | 55.25 | -0.3 (-0.54%) | 18,702 |
31 Oct 2022 | INR | 55.75 | 56.95 | 54.6 | 55.55 | 55.55 | -0.55 (-0.98%) | 18,356 |
28 Oct 2022 | INR | 57.65 | 57.65 | 55.75 | 56.1 | 56.1 | -0.4 (-0.71%) | 23,135 |