Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 46.75 | 46.75 | 45.35 | 46.5 | 46.5 | +0.55 (+1.20%) | 2,176 |
8 Dec 2022 | INR | 46.55 | 47.3 | 45.1 | 45.95 | 45.95 | -0.55 (-1.18%) | 11,764 |
7 Dec 2022 | INR | 47.4 | 47.75 | 46.2 | 46.5 | 46.5 | -0.9 (-1.90%) | 5,404 |
6 Dec 2022 | INR | 47.85 | 47.85 | 46.05 | 47.4 | 47.4 | +0.5 (+1.07%) | 4,564 |
5 Dec 2022 | INR | 46.9 | 47.75 | 46.5 | 46.9 | 46.9 | 0.0 (0.0%) | 2,619 |
2 Dec 2022 | INR | 47 | 47.7 | 46.25 | 46.9 | 46.9 | -0.15 (-0.32%) | 5,292 |
1 Dec 2022 | INR | 46.85 | 47.7 | 46.5 | 47.05 | 47.05 | +0.2 (+0.43%) | 5,832 |
30 Nov 2022 | INR | 48.15 | 48.75 | 46.15 | 46.85 | 46.85 | -0.4 (-0.85%) | 6,611 |
29 Nov 2022 | INR | 47.7 | 49.5 | 45.6 | 47.25 | 47.25 | -0.15 (-0.32%) | 16,627 |
28 Nov 2022 | INR | 45.2 | 48 | 44.8 | 47.4 | 47.4 | +1.9 (+4.18%) | 19,095 |
25 Nov 2022 | INR | 46.85 | 46.85 | 44.95 | 45.5 | 45.5 | -1.05 (-2.26%) | 7,571 |
24 Nov 2022 | INR | 46.6 | 46.9 | 44.55 | 46.55 | 46.55 | +1.5 (+3.33%) | 8,485 |
23 Nov 2022 | INR | 46.45 | 46.95 | 44.65 | 45.05 | 45.05 | -0.85 (-1.85%) | 6,826 |
22 Nov 2022 | INR | 45.35 | 46.85 | 44.5 | 45.9 | 45.9 | +0.75 (+1.66%) | 5,265 |
21 Nov 2022 | INR | 44.9 | 45.75 | 44.55 | 45.15 | 45.15 | +0.05 (+0.11%) | 3,783 |
18 Nov 2022 | INR | 45.2 | 47 | 41.25 | 45.1 | 45.1 | -1 (-2.17%) | 8,926 |
17 Nov 2022 | INR | 45.15 | 47.45 | 45.15 | 46.1 | 46.1 | -0.4 (-0.86%) | 7,618 |
16 Nov 2022 | INR | 47.7 | 48.85 | 46.1 | 46.5 | 46.5 | -1.2 (-2.52%) | 10,402 |
15 Nov 2022 | INR | 47.2 | 48 | 46.4 | 47.7 | 47.7 | +1.15 (+2.47%) | 13,904 |
14 Nov 2022 | INR | 48.45 | 48.45 | 44.5 | 46.55 | 46.55 | -0.1 (-0.21%) | 7,343 |
11 Nov 2022 | INR | 45.15 | 48.8 | 44.65 | 46.65 | 46.65 | +2.1 (+4.71%) | 26,907 |
10 Nov 2022 | INR | 45.05 | 46.15 | 44.4 | 44.55 | 44.55 | -1.05 (-2.30%) | 10,330 |
9 Nov 2022 | INR | 45.75 | 46.6 | 44.2 | 45.6 | 45.6 | -0.05 (-0.11%) | 6,983 |
7 Nov 2022 | INR | 46 | 46.4 | 44.5 | 45.65 | 45.65 | -0.2 (-0.44%) | 8,249 |
4 Nov 2022 | INR | 45.1 | 46 | 44.5 | 45.85 | 45.85 | +0.65 (+1.44%) | 7,420 |
3 Nov 2022 | INR | 44.5 | 46.5 | 44.5 | 45.2 | 45.2 | -0.5 (-1.09%) | 5,474 |
2 Nov 2022 | INR | 46.1 | 46.95 | 45.5 | 45.7 | 45.7 | +0.5 (+1.11%) | 2,979 |
1 Nov 2022 | INR | 46.5 | 46.5 | 45.2 | 45.2 | 45.2 | -0.5 (-1.09%) | 6,540 |
31 Oct 2022 | INR | 46.95 | 46.95 | 45.25 | 45.7 | 45.7 | -0.05 (-0.11%) | 2,587 |
28 Oct 2022 | INR | 45.05 | 46.6 | 45.05 | 45.75 | 45.75 | -0.05 (-0.11%) | 1,734 |