Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 85 | 85.55 | 79.45 | 81.25 | 81.25 | -4.1 (-4.80%) | 226,088 |
8 Dec 2022 | INR | 83 | 85.7 | 81.1 | 85.35 | 85.35 | +2.3 (+2.77%) | 330,799 |
7 Dec 2022 | INR | 79.05 | 84.9 | 79.05 | 83.05 | 83.05 | +3.45 (+4.33%) | 430,166 |
6 Dec 2022 | INR | 78.4 | 81.65 | 77.9 | 79.6 | 79.6 | +1.5 (+1.92%) | 280,374 |
5 Dec 2022 | INR | 77.7 | 81.35 | 75.6 | 78.1 | 78.1 | +0.65 (+0.84%) | 642,310 |
2 Dec 2022 | INR | 72.4 | 78.4 | 69.4 | 77.45 | 77.45 | +6.05 (+8.47%) | 852,742 |
1 Dec 2022 | INR | 74 | 74 | 70.45 | 71.4 | 71.4 | -2.3 (-3.12%) | 205,846 |
30 Nov 2022 | INR | 67.4 | 74.5 | 67.4 | 73.7 | 73.7 | +5.8 (+8.54%) | 589,512 |
29 Nov 2022 | INR | 69.9 | 70.25 | 66.75 | 67.9 | 67.9 | -1.25 (-1.81%) | 395,994 |
28 Nov 2022 | INR | 61.4 | 70 | 61.35 | 69.15 | 69.15 | +8.2 (+13.45%) | 712,315 |
25 Nov 2022 | INR | 56.9 | 61.35 | 56.9 | 60.95 | 60.95 | +3.95 (+6.93%) | 109,414 |
24 Nov 2022 | INR | 57.25 | 58.15 | 55.35 | 57 | 57 | +0.05 (+0.09%) | 76,619 |
23 Nov 2022 | INR | 55.7 | 58.3 | 55.7 | 56.95 | 56.95 | +1.1 (+1.97%) | 50,218 |
22 Nov 2022 | INR | 56.75 | 56.75 | 55.65 | 55.85 | 55.85 | -0.1 (-0.18%) | 28,093 |
21 Nov 2022 | INR | 56.4 | 56.45 | 55.6 | 55.95 | 55.95 | -0.35 (-0.62%) | 22,631 |
18 Nov 2022 | INR | 55.6 | 56.7 | 55.6 | 56.3 | 56.3 | +0.45 (+0.81%) | 34,636 |
17 Nov 2022 | INR | 56.75 | 56.9 | 55.75 | 55.85 | 55.85 | -0.5 (-0.89%) | 48,042 |
16 Nov 2022 | INR | 57.95 | 58.15 | 56.2 | 56.35 | 56.35 | -1.3 (-2.25%) | 24,811 |
15 Nov 2022 | INR | 56.85 | 58.8 | 56.85 | 57.65 | 57.65 | +0.35 (+0.61%) | 61,284 |
14 Nov 2022 | INR | 56.35 | 58.35 | 56.35 | 57.3 | 57.3 | -0.1 (-0.17%) | 54,386 |
11 Nov 2022 | INR | 59.85 | 59.85 | 57.3 | 57.4 | 57.4 | -1.25 (-2.13%) | 97,893 |
10 Nov 2022 | INR | 59 | 59.15 | 57.65 | 58.65 | 58.65 | +0.85 (+1.47%) | 92,239 |
9 Nov 2022 | INR | 60.55 | 62.5 | 57.25 | 57.8 | 57.8 | -2.75 (-4.54%) | 364,177 |
7 Nov 2022 | INR | 57.55 | 62.5 | 57.55 | 60.55 | 60.55 | +2.5 (+4.31%) | 92,231 |
4 Nov 2022 | INR | 57 | 58.6 | 57 | 58.05 | 58.05 | +0.7 (+1.22%) | 99,744 |
3 Nov 2022 | INR | 57.85 | 58.85 | 56.9 | 57.35 | 57.35 | -1.15 (-1.97%) | 79,650 |
2 Nov 2022 | INR | 59.25 | 59.7 | 58.2 | 58.5 | 58.5 | -0.3 (-0.51%) | 24,870 |
1 Nov 2022 | INR | 59.2 | 59.3 | 58.4 | 58.8 | 58.8 | -0.05 (-0.08%) | 49,849 |
31 Oct 2022 | INR | 58.2 | 60.95 | 58.2 | 58.85 | 58.85 | -0.3 (-0.51%) | 88,981 |
28 Oct 2022 | INR | 61.45 | 61.45 | 58.9 | 59.15 | 59.15 | -1.15 (-1.91%) | 83,167 |