Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 7.75 | 7.98 | 7.4 | 7.5 | 7.5 | -0.1 (-1.32%) | 2,131 |
8 Dec 2022 | INR | 7.99 | 8.02 | 7.6 | 7.6 | 7.6 | -0.04 (-0.52%) | 9,507 |
7 Dec 2022 | INR | 7.66 | 8.43 | 7.64 | 7.64 | 7.64 | -0.4 (-4.98%) | 7,375 |
6 Dec 2022 | INR | 8.3 | 8.3 | 8.03 | 8.04 | 8.04 | -0.41 (-4.85%) | 1,086 |
5 Dec 2022 | INR | 8.5 | 8.5 | 7.92 | 8.45 | 8.45 | +0.12 (+1.44%) | 820 |
2 Dec 2022 | INR | 8.35 | 8.35 | 7.8 | 8.33 | 8.33 | +0.34 (+4.26%) | 1,972 |
1 Dec 2022 | INR | 8.15 | 8.19 | 7.72 | 7.99 | 7.99 | -0.06 (-0.75%) | 2,989 |
30 Nov 2022 | INR | 7.55 | 8.09 | 7.55 | 8.05 | 8.05 | +0.15 (+1.90%) | 1,476 |
29 Nov 2022 | INR | 8.2 | 8.38 | 7.66 | 7.9 | 7.9 | -0.11 (-1.37%) | 853 |
28 Nov 2022 | INR | 8.17 | 8.17 | 7.5 | 8.01 | 8.01 | +0.22 (+2.82%) | 5,023 |
25 Nov 2022 | INR | 7.79 | 7.79 | 7.11 | 7.79 | 7.79 | +0.31 (+4.14%) | 6,233 |
24 Nov 2022 | INR | 8.2 | 8.2 | 7.45 | 7.48 | 7.48 | -0.36 (-4.59%) | 2,349 |
23 Nov 2022 | INR | 7.89 | 7.89 | 7.17 | 7.84 | 7.84 | +0.3 (+3.98%) | 18,502 |
22 Nov 2022 | INR | 7.54 | 7.54 | 7.01 | 7.54 | 7.54 | +0.35 (+4.87%) | 3,948 |
21 Nov 2022 | INR | 7.21 | 7.21 | 6.7 | 7.19 | 7.19 | +0.32 (+4.66%) | 2,249 |
18 Nov 2022 | INR | 7.3 | 7.3 | 6.86 | 6.87 | 6.87 | -0.09 (-1.29%) | 5,309 |
17 Nov 2022 | INR | 7.05 | 7.54 | 6.84 | 6.96 | 6.96 | -0.23 (-3.20%) | 3,798 |
16 Nov 2022 | INR | 7.05 | 7.49 | 6.85 | 7.19 | 7.19 | +0.01 (+0.14%) | 1,153 |
15 Nov 2022 | INR | 7.87 | 7.87 | 7.18 | 7.18 | 7.18 | -0.37 (-4.90%) | 12,928 |
14 Nov 2022 | INR | 7.5 | 7.6 | 7.1 | 7.55 | 7.55 | +0.11 (+1.48%) | 1,374 |
11 Nov 2022 | INR | 7.01 | 7.44 | 7.01 | 7.44 | 7.44 | +0.35 (+4.94%) | 1,203 |
10 Nov 2022 | INR | 7.06 | 7.1 | 6.71 | 7.09 | 7.09 | +0.03 (+0.42%) | 5,036 |
9 Nov 2022 | INR | 7.66 | 7.7 | 6.98 | 7.06 | 7.06 | -0.28 (-3.81%) | 9,253 |
7 Nov 2022 | INR | 7.6 | 7.66 | 7.3 | 7.34 | 7.34 | +0.04 (+0.55%) | 1,160 |
4 Nov 2022 | INR | 7.22 | 7.61 | 7.22 | 7.3 | 7.3 | +0.05 (+0.69%) | 1,273 |
3 Nov 2022 | INR | 7.6 | 7.7 | 7.22 | 7.25 | 7.25 | -0.35 (-4.61%) | 2,115 |
2 Nov 2022 | INR | 7.7 | 7.8 | 7.6 | 7.6 | 7.6 | -0.1 (-1.30%) | 377 |
1 Nov 2022 | INR | 8.47 | 8.47 | 7.7 | 7.7 | 7.7 | -0.39 (-4.82%) | 1,708 |
31 Oct 2022 | INR | 8.5 | 8.5 | 8.07 | 8.09 | 8.09 | -0.4 (-4.71%) | 540 |
28 Oct 2022 | INR | 8.49 | 8.49 | 8.15 | 8.49 | 8.49 | +0.02 (+0.24%) | 105 |