Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 59.5 | 59.65 | 56.35 | 56.6 | 56.6 | -2.1 (-3.58%) | 12,743 |
8 Dec 2022 | INR | 58.45 | 59.5 | 57.8 | 58.7 | 58.7 | +0.65 (+1.12%) | 7,225 |
7 Dec 2022 | INR | 59 | 59.1 | 57.8 | 58.05 | 58.05 | -0.6 (-1.02%) | 10,004 |
6 Dec 2022 | INR | 58.75 | 59.1 | 58.4 | 58.65 | 58.65 | -0.35 (-0.59%) | 7,681 |
5 Dec 2022 | INR | 59.5 | 60.05 | 58.6 | 59 | 59 | -1.05 (-1.75%) | 14,209 |
2 Dec 2022 | INR | 62.4 | 64.95 | 59.7 | 60.05 | 60.05 | -2.75 (-4.38%) | 32,544 |
1 Dec 2022 | INR | 58.2 | 64.1 | 58.2 | 62.8 | 62.8 | +3.35 (+5.63%) | 35,368 |
30 Nov 2022 | INR | 60.7 | 60.7 | 58.25 | 59.45 | 59.45 | -1.7 (-2.78%) | 9,190 |
29 Nov 2022 | INR | 61.05 | 61.6 | 60.25 | 61.15 | 61.15 | +0.3 (+0.49%) | 4,500 |
28 Nov 2022 | INR | 59 | 61.45 | 59 | 60.85 | 60.85 | +1.8 (+3.05%) | 8,025 |
25 Nov 2022 | INR | 58.95 | 59.95 | 58.55 | 59.05 | 59.05 | +0.9 (+1.55%) | 11,296 |
24 Nov 2022 | INR | 56.05 | 59.05 | 56.05 | 58.15 | 58.15 | +0.35 (+0.61%) | 5,218 |
23 Nov 2022 | INR | 58.1 | 58.45 | 56.55 | 57.8 | 57.8 | +1 (+1.76%) | 11,955 |
22 Nov 2022 | INR | 58.5 | 58.75 | 56.5 | 56.8 | 56.8 | -1.85 (-3.15%) | 7,412 |
21 Nov 2022 | INR | 58.85 | 59.6 | 57.6 | 58.65 | 58.65 | +0.1 (+0.17%) | 7,041 |
18 Nov 2022 | INR | 59.9 | 60.45 | 57.65 | 58.55 | 58.55 | -1.6 (-2.66%) | 20,008 |
17 Nov 2022 | INR | 60.25 | 62.35 | 59.6 | 60.15 | 60.15 | -1.05 (-1.72%) | 4,394 |
16 Nov 2022 | INR | 60.1 | 62 | 60 | 61.2 | 61.2 | +1.3 (+2.17%) | 14,444 |
15 Nov 2022 | INR | 56.45 | 60.35 | 56.45 | 59.9 | 59.9 | +0.25 (+0.42%) | 15,400 |
14 Nov 2022 | INR | 63.85 | 64.05 | 59 | 59.65 | 59.65 | -4.05 (-6.36%) | 42,046 |
11 Nov 2022 | INR | 66.65 | 68 | 63 | 63.7 | 63.7 | -6.8 (-9.65%) | 39,784 |
10 Nov 2022 | INR | 73.15 | 73.75 | 68.15 | 70.5 | 70.5 | -2.65 (-3.62%) | 18,137 |
9 Nov 2022 | INR | 72.55 | 75.4 | 72.15 | 73.15 | 73.15 | +0.1 (+0.14%) | 16,974 |
7 Nov 2022 | INR | 72.6 | 75.45 | 72.05 | 73.05 | 73.05 | -0.85 (-1.15%) | 5,023 |
4 Nov 2022 | INR | 72.3 | 75 | 72.3 | 73.9 | 73.9 | +1.6 (+2.21%) | 8,945 |
3 Nov 2022 | INR | 70.85 | 75.55 | 70.85 | 72.3 | 72.3 | +2 (+2.84%) | 17,707 |
2 Nov 2022 | INR | 72.7 | 72.7 | 70 | 70.3 | 70.3 | -1.75 (-2.43%) | 10,541 |
1 Nov 2022 | INR | 75.35 | 76.4 | 71.3 | 72.05 | 72.05 | -2.3 (-3.09%) | 7,159 |
31 Oct 2022 | INR | 74.35 | 77.05 | 74 | 74.35 | 74.35 | -1.55 (-2.04%) | 20,748 |
28 Oct 2022 | INR | 77.6 | 77.7 | 75.6 | 75.9 | 75.9 | -0.8 (-1.04%) | 4,814 |