Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 7.56 | 7.56 | 6.85 | 6.88 | 6.88 | -0.32 (-4.44%) | 9,347 |
8 Dec 2022 | INR | 7.25 | 7.28 | 6.61 | 7.2 | 7.2 | +0.26 (+3.75%) | 39,810 |
7 Dec 2022 | INR | 6.92 | 6.94 | 6.37 | 6.94 | 6.94 | +0.33 (+4.99%) | 25,810 |
6 Dec 2022 | INR | 6.02 | 6.61 | 5.99 | 6.61 | 6.61 | +0.31 (+4.92%) | 19,058 |
5 Dec 2022 | INR | 6.18 | 6.79 | 6.18 | 6.3 | 6.3 | -0.2 (-3.08%) | 50,698 |
2 Dec 2022 | INR | 6.5 | 7.14 | 6.5 | 6.5 | 6.5 | -0.34 (-4.97%) | 27,989 |
1 Dec 2022 | INR | 6.84 | 7.5 | 6.84 | 6.84 | 6.84 | -0.36 (-5%) | 97,466 |
30 Nov 2022 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.37 (-4.89%) | 6,134 |
29 Nov 2022 | INR | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39 (-4.90%) | 5,045 |
28 Nov 2022 | INR | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.41 (-4.90%) | 558 |
25 Nov 2022 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.44 (-4.99%) | 2,530 |
24 Nov 2022 | INR | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.46 (-4.96%) | 270 |
23 Nov 2022 | INR | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.48 (-4.92%) | 5,348 |
22 Nov 2022 | INR | 10.73 | 10.73 | 9.75 | 9.75 | 9.75 | -0.51 (-4.97%) | 32,330 |
21 Nov 2022 | INR | 10.26 | 10.26 | 10 | 10.26 | 10.26 | +0.48 (+4.91%) | 158,522 |
18 Nov 2022 | INR | 9.79 | 9.79 | 8.87 | 9.78 | 9.78 | +0.45 (+4.82%) | 139,437 |
17 Nov 2022 | INR | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | +0.44 (+4.95%) | 797 |
16 Nov 2022 | INR | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | +0.42 (+4.96%) | 532 |
15 Nov 2022 | INR | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | +0.4 (+4.96%) | 6,182 |
14 Nov 2022 | INR | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | +0.38 (+4.94%) | 4,579 |
11 Nov 2022 | INR | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | +0.36 (+4.91%) | 11,219 |
10 Nov 2022 | INR | 7.33 | 7.33 | 6.65 | 7.33 | 7.33 | +0.34 (+4.86%) | 27,929 |
9 Nov 2022 | INR | 6.99 | 6.99 | 6.8 | 6.99 | 6.99 | +0.33 (+4.95%) | 6,890 |
7 Nov 2022 | INR | 6.35 | 6.66 | 6.04 | 6.66 | 6.66 | +0.31 (+4.88%) | 1,808 |
4 Nov 2022 | INR | 6.35 | 6.35 | 5.81 | 6.35 | 6.35 | +0.3 (+4.96%) | 5,059 |
3 Nov 2022 | INR | 6.04 | 6.05 | 5.55 | 6.05 | 6.05 | +0.28 (+4.85%) | 7,347 |
2 Nov 2022 | INR | 5.98 | 5.98 | 5.46 | 5.77 | 5.77 | +0.07 (+1.23%) | 3,009 |
1 Nov 2022 | INR | 5.75 | 5.91 | 5.45 | 5.7 | 5.7 | +0.07 (+1.24%) | 2,814 |
31 Oct 2022 | INR | 5.9 | 6.02 | 5.46 | 5.63 | 5.63 | -0.11 (-1.92%) | 24,801 |
28 Oct 2022 | INR | 5.75 | 5.75 | 5.58 | 5.74 | 5.74 | +0.26 (+4.74%) | 284 |