Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 54 | 54 | 51.5 | 51.85 | 51.85 | -1.3 (-2.45%) | 4,442 |
8 Dec 2022 | INR | 51.95 | 54.75 | 51.25 | 53.15 | 53.15 | +2.4 (+4.73%) | 15,489 |
7 Dec 2022 | INR | 52.7 | 52.95 | 50.05 | 50.75 | 50.75 | -1.6 (-3.06%) | 5,257 |
6 Dec 2022 | INR | 52.85 | 52.85 | 51.55 | 52.35 | 52.35 | +0.6 (+1.16%) | 2,632 |
5 Dec 2022 | INR | 54.05 | 55.8 | 50.6 | 51.75 | 51.75 | -2.3 (-4.26%) | 13,404 |
2 Dec 2022 | INR | 52.55 | 54.35 | 51.15 | 54.05 | 54.05 | +1.5 (+2.85%) | 7,466 |
1 Dec 2022 | INR | 53.2 | 53.55 | 50.15 | 52.55 | 52.55 | -0.6 (-1.13%) | 19,657 |
30 Nov 2022 | INR | 54.6 | 57.25 | 53 | 53.15 | 53.15 | -1.45 (-2.66%) | 15,563 |
29 Nov 2022 | INR | 51.9 | 62 | 51.5 | 54.6 | 54.6 | +2.85 (+5.51%) | 27,691 |
28 Nov 2022 | INR | 50 | 52.5 | 50 | 51.75 | 51.75 | +3.15 (+6.48%) | 13,361 |
25 Nov 2022 | INR | 49.9 | 49.9 | 47.2 | 48.6 | 48.6 | 0.0 (0.0%) | 3,228 |
24 Nov 2022 | INR | 49.15 | 49.6 | 48 | 48.6 | 48.6 | +0.45 (+0.93%) | 6,952 |
23 Nov 2022 | INR | 50.45 | 50.45 | 47.7 | 48.15 | 48.15 | -0.6 (-1.23%) | 14,424 |
22 Nov 2022 | INR | 49.15 | 51 | 48 | 48.75 | 48.75 | -1.05 (-2.11%) | 10,038 |
21 Nov 2022 | INR | 51.2 | 51.2 | 49 | 49.8 | 49.8 | 0.0 (0.0%) | 6,465 |
18 Nov 2022 | INR | 50.1 | 51.55 | 49.75 | 49.8 | 49.8 | -0.55 (-1.09%) | 5,147 |
17 Nov 2022 | INR | 51.35 | 51.85 | 50 | 50.35 | 50.35 | +0.3 (+0.60%) | 3,138 |
16 Nov 2022 | INR | 52.1 | 52.35 | 49.1 | 50.05 | 50.05 | -0.5 (-0.99%) | 13,309 |
15 Nov 2022 | INR | 52.2 | 53.35 | 50 | 50.55 | 50.55 | -1.9 (-3.62%) | 11,939 |
14 Nov 2022 | INR | 52.1 | 54.75 | 52 | 52.45 | 52.45 | -0.85 (-1.59%) | 3,794 |
11 Nov 2022 | INR | 55.8 | 55.8 | 52.75 | 53.3 | 53.3 | +0.25 (+0.47%) | 4,546 |
10 Nov 2022 | INR | 55.55 | 55.55 | 51.6 | 53.05 | 53.05 | -0.6 (-1.12%) | 16,176 |
9 Nov 2022 | INR | 54 | 56.35 | 52.6 | 53.65 | 53.65 | -1.05 (-1.92%) | 8,201 |
7 Nov 2022 | INR | 54 | 56.45 | 51.2 | 54.7 | 54.7 | +1.7 (+3.21%) | 17,346 |
4 Nov 2022 | INR | 51.1 | 53.65 | 51.1 | 53 | 53 | +1.9 (+3.72%) | 13,792 |
3 Nov 2022 | INR | 53.65 | 53.65 | 50.7 | 51.1 | 51.1 | -0.6 (-1.16%) | 2,221 |
2 Nov 2022 | INR | 51 | 53.95 | 50 | 51.7 | 51.7 | +1.6 (+3.19%) | 20,233 |
1 Nov 2022 | INR | 51.8 | 51.8 | 49.3 | 50.1 | 50.1 | -0.75 (-1.47%) | 4,422 |
31 Oct 2022 | INR | 50.5 | 51.9 | 48 | 50.85 | 50.85 | +1.1 (+2.21%) | 8,544 |
28 Oct 2022 | INR | 50.95 | 50.95 | 48.6 | 49.75 | 49.75 | +1.2 (+2.47%) | 1,618 |