Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 7.52 | 7.82 | 7.52 | 7.66 | 7.66 | +0.02 (+0.26%) | 63,980 |
8 Dec 2022 | INR | 7.7 | 7.88 | 7.58 | 7.64 | 7.64 | -0.18 (-2.30%) | 86,475 |
7 Dec 2022 | INR | 8 | 8 | 7.73 | 7.82 | 7.82 | -0.14 (-1.76%) | 124,519 |
6 Dec 2022 | INR | 7.95 | 8.1 | 7.9 | 7.96 | 7.96 | 0.0 (0.0%) | 110,667 |
5 Dec 2022 | INR | 8.05 | 8.12 | 7.93 | 7.96 | 7.96 | -0.08 (-1.00%) | 16,786 |
2 Dec 2022 | INR | 7.92 | 8.2 | 7.81 | 8.04 | 8.04 | +0.02 (+0.25%) | 318,559 |
1 Dec 2022 | INR | 8.35 | 8.35 | 8 | 8.02 | 8.02 | -0.34 (-4.07%) | 268,747 |
30 Nov 2022 | INR | 8.2 | 8.65 | 7.55 | 8.36 | 8.36 | +0.23 (+2.83%) | 620,706 |
29 Nov 2022 | INR | 7.05 | 8.28 | 7.05 | 8.13 | 8.13 | +1.09 (+15.48%) | 1,642,474 |
28 Nov 2022 | INR | 6.78 | 7.1 | 6.7 | 7.04 | 7.04 | +0.25 (+3.68%) | 30,456 |
25 Nov 2022 | INR | 6.51 | 7 | 6.5 | 6.79 | 6.79 | +0.29 (+4.46%) | 71,478 |
24 Nov 2022 | INR | 6.9 | 6.92 | 6.5 | 6.5 | 6.5 | -0.14 (-2.11%) | 86,459 |
23 Nov 2022 | INR | 6.61 | 6.82 | 6.61 | 6.64 | 6.64 | -0.13 (-1.92%) | 49,404 |
22 Nov 2022 | INR | 6.78 | 6.82 | 6.49 | 6.77 | 6.77 | -0.04 (-0.59%) | 84,157 |
21 Nov 2022 | INR | 6.92 | 7.07 | 6.8 | 6.81 | 6.81 | -0.16 (-2.30%) | 37,942 |
18 Nov 2022 | INR | 6.98 | 7.22 | 6.6 | 6.97 | 6.97 | -0.01 (-0.14%) | 78,032 |
17 Nov 2022 | INR | 6.95 | 7.3 | 6.95 | 6.98 | 6.98 | -0.08 (-1.13%) | 180,939 |
16 Nov 2022 | INR | 7.34 | 7.34 | 6.86 | 7.06 | 7.06 | -0.19 (-2.62%) | 76,130 |
15 Nov 2022 | INR | 6.6 | 7.35 | 6.6 | 7.25 | 7.25 | +0.52 (+7.73%) | 220,756 |
14 Nov 2022 | INR | 6.73 | 6.85 | 6.55 | 6.73 | 6.73 | -0.05 (-0.74%) | 97,231 |
11 Nov 2022 | INR | 6.81 | 7.1 | 6.75 | 6.78 | 6.78 | -0.03 (-0.44%) | 47,835 |
10 Nov 2022 | INR | 7.02 | 7.02 | 6.78 | 6.81 | 6.81 | -0.14 (-2.01%) | 43,143 |
9 Nov 2022 | INR | 7.15 | 7.15 | 6.88 | 6.95 | 6.95 | +0.01 (+0.14%) | 23,498 |
7 Nov 2022 | INR | 6.9 | 7.18 | 6.73 | 6.94 | 6.94 | -0.08 (-1.14%) | 62,010 |
4 Nov 2022 | INR | 6.95 | 7.22 | 6.95 | 7.02 | 7.02 | -0.06 (-0.85%) | 86,617 |
3 Nov 2022 | INR | 6.9 | 7.46 | 6.88 | 7.08 | 7.08 | +0.07 (+1.00%) | 362,353 |
2 Nov 2022 | INR | 7.19 | 7.58 | 6.81 | 7.01 | 7.01 | -0.18 (-2.50%) | 267,695 |
1 Nov 2022 | INR | 6.36 | 7.49 | 6.24 | 7.19 | 7.19 | +0.94 (+15.04%) | 481,413 |
31 Oct 2022 | INR | 6.25 | 6.35 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 19,432 |
28 Oct 2022 | INR | 6.3 | 6.46 | 6.17 | 6.22 | 6.22 | -0.08 (-1.27%) | 32,212 |