Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 82.75 | 82.75 | 78.4 | 79.8 | 79.8 | -0.75 (-0.93%) | 226,997 |
25 Oct 2022 | INR | 78.45 | 82.75 | 78.45 | 80.55 | 80.55 | +2.1 (+2.68%) | 52,880 |
24 Oct 2022 | INR | 79.85 | 81.8 | 76.25 | 78.45 | 78.45 | -1 (-1.26%) | 42,382 |
21 Oct 2022 | INR | 80.6 | 83.8 | 79.15 | 79.45 | 79.45 | -2.2 (-2.69%) | 321,905 |
20 Oct 2022 | INR | 85.85 | 85.85 | 80.55 | 81.65 | 81.65 | -2.6 (-3.09%) | 157,219 |
19 Oct 2022 | INR | 86.05 | 88.9 | 83.3 | 84.25 | 84.25 | -3.55 (-4.04%) | 66,411 |
18 Oct 2022 | INR | 88.65 | 90.75 | 87.1 | 87.8 | 87.8 | -0.4 (-0.45%) | 45,371 |
17 Oct 2022 | INR | 87.6 | 91.4 | 87.05 | 88.2 | 88.2 | +1.35 (+1.55%) | 125,411 |
14 Oct 2022 | INR | 87.2 | 90.9 | 86.15 | 86.85 | 86.85 | +1.3 (+1.52%) | 133,850 |
13 Oct 2022 | INR | 84.05 | 88 | 82.55 | 85.55 | 85.55 | +3.15 (+3.82%) | 230,717 |
12 Oct 2022 | INR | 79.55 | 83.45 | 77 | 82.4 | 82.4 | +4.1 (+5.24%) | 107,393 |
11 Oct 2022 | INR | 78.9 | 81.5 | 77 | 78.3 | 78.3 | -0.25 (-0.32%) | 86,071 |
10 Oct 2022 | INR | 77.55 | 79.7 | 75.6 | 78.55 | 78.55 | +1 (+1.29%) | 69,273 |
7 Oct 2022 | INR | 79.25 | 79.25 | 75.35 | 77.55 | 77.55 | -1.35 (-1.71%) | 48,818 |
6 Oct 2022 | INR | 78.8 | 80 | 76.5 | 78.9 | 78.9 | +1 (+1.28%) | 62,105 |
4 Oct 2022 | INR | 77.95 | 79 | 76.05 | 77.9 | 77.9 | +1.45 (+1.90%) | 61,475 |
3 Oct 2022 | INR | 81.5 | 81.5 | 75.7 | 76.45 | 76.45 | -2.15 (-2.74%) | 98,023 |
30 Sep 2022 | INR | 78.4 | 82 | 74 | 78.6 | 78.6 | +2.4 (+3.15%) | 155,885 |
29 Sep 2022 | INR | 80.4 | 82.7 | 75.15 | 76.2 | 76.2 | -2.65 (-3.36%) | 137,055 |
28 Sep 2022 | INR | 80.7 | 84.25 | 78 | 78.85 | 78.85 | -0.2 (-0.25%) | 244,532 |
27 Sep 2022 | INR | 76.9 | 80.9 | 74 | 79.05 | 79.05 | +4.75 (+6.39%) | 182,804 |
26 Sep 2022 | INR | 73.85 | 77.55 | 68.15 | 74.3 | 74.3 | +0.65 (+0.88%) | 197,865 |
23 Sep 2022 | INR | 71 | 75.95 | 71 | 73.65 | 73.65 | +3.25 (+4.62%) | 321,816 |
22 Sep 2022 | INR | 68.45 | 71.4 | 66.6 | 70.4 | 70.4 | +3.2 (+4.76%) | 147,112 |
21 Sep 2022 | INR | 69.3 | 69.3 | 67.1 | 67.2 | 67.2 | -0.85 (-1.25%) | 48,114 |
20 Sep 2022 | INR | 69.25 | 69.9 | 67.25 | 68.05 | 68.05 | +0.5 (+0.74%) | 87,058 |
19 Sep 2022 | INR | 69.7 | 73 | 66.85 | 67.55 | 67.55 | -0.7 (-1.03%) | 281,486 |
16 Sep 2022 | INR | 67.1 | 69 | 65.05 | 68.25 | 68.25 | +0.75 (+1.11%) | 137,450 |
15 Sep 2022 | INR | 69.7 | 69.7 | 65 | 67.5 | 67.5 | -0.65 (-0.95%) | 72,035 |
14 Sep 2022 | INR | 69.45 | 69.85 | 67.55 | 68.15 | 68.15 | -1.65 (-2.36%) | 58,046 |