Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 8.86 | 8.86 | 8.13 | 8.13 | 8.13 | -0.31 (-3.67%) | 3,579 |
8 Dec 2022 | INR | 8.74 | 8.74 | 8.42 | 8.44 | 8.44 | -0.3 (-3.43%) | 6,877 |
7 Dec 2022 | INR | 9.45 | 9.45 | 8.74 | 8.74 | 8.74 | -0.46 (-5.00%) | 18,472 |
6 Dec 2022 | INR | 9.45 | 9.45 | 9.1 | 9.2 | 9.2 | +0.2 (+2.22%) | 21,883 |
5 Dec 2022 | INR | 9 | 9.4 | 9 | 9 | 9 | -0.4 (-4.26%) | 4,182 |
2 Dec 2022 | INR | 9.46 | 9.46 | 9.05 | 9.4 | 9.4 | +0.37 (+4.10%) | 3,204 |
1 Dec 2022 | INR | 9.03 | 9.03 | 9 | 9.03 | 9.03 | +0.42 (+4.88%) | 10,237 |
30 Nov 2022 | INR | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | +0.41 (+5%) | 8,707 |
29 Nov 2022 | INR | 8.65 | 8.65 | 8.1 | 8.2 | 8.2 | -0.2 (-2.38%) | 12,150 |
28 Nov 2022 | INR | 8.4 | 8.4 | 8.39 | 8.4 | 8.4 | +0.4 (+5%) | 4,067 |
25 Nov 2022 | INR | 8.55 | 8.55 | 8 | 8 | 8 | -0.37 (-4.42%) | 2,473 |
24 Nov 2022 | INR | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -0.44 (-4.99%) | 9,473 |
23 Nov 2022 | INR | 8.45 | 8.87 | 8.45 | 8.81 | 8.81 | +0.36 (+4.26%) | 2,882 |
22 Nov 2022 | INR | 8.44 | 8.45 | 8.39 | 8.45 | 8.45 | +0.4 (+4.97%) | 7,715 |
21 Nov 2022 | INR | 8.3 | 8.3 | 8.05 | 8.05 | 8.05 | -0.28 (-3.36%) | 6,350 |
18 Nov 2022 | INR | 8.19 | 8.33 | 7.99 | 8.33 | 8.33 | +0.34 (+4.26%) | 5,038 |
17 Nov 2022 | INR | 8.16 | 8.49 | 7.99 | 7.99 | 7.99 | -0.28 (-3.39%) | 14,363 |
16 Nov 2022 | INR | 8.35 | 8.6 | 8.27 | 8.27 | 8.27 | -0.43 (-4.94%) | 8,876 |
15 Nov 2022 | INR | 8.3 | 8.7 | 8.25 | 8.7 | 8.7 | +0.4 (+4.82%) | 2,368 |
14 Nov 2022 | INR | 8.9 | 8.9 | 8.3 | 8.3 | 8.3 | -0.26 (-3.04%) | 7,449 |
11 Nov 2022 | INR | 8.85 | 9.27 | 8.52 | 8.56 | 8.56 | -0.29 (-3.28%) | 2,603 |
10 Nov 2022 | INR | 9.25 | 9.25 | 8.61 | 8.85 | 8.85 | -0.1 (-1.12%) | 1,007 |
9 Nov 2022 | INR | 9.41 | 9.41 | 8.95 | 8.95 | 8.95 | -0.47 (-4.99%) | 12,517 |
7 Nov 2022 | INR | 9.35 | 9.42 | 9.35 | 9.42 | 9.42 | +0.44 (+4.90%) | 9,294 |
4 Nov 2022 | INR | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | +0.42 (+4.91%) | 9,886 |
3 Nov 2022 | INR | 8.49 | 8.56 | 8.48 | 8.56 | 8.56 | +0.4 (+4.90%) | 1,910 |
2 Nov 2022 | INR | 8.26 | 8.83 | 8.16 | 8.16 | 8.16 | -0.32 (-3.77%) | 2,897 |
1 Nov 2022 | INR | 9.25 | 9.25 | 8.48 | 8.48 | 8.48 | -0.44 (-4.93%) | 10,360 |
31 Oct 2022 | INR | 8.92 | 8.92 | 8.89 | 8.92 | 8.92 | +0.42 (+4.94%) | 4,239 |
28 Oct 2022 | INR | 8.51 | 8.6 | 8.5 | 8.5 | 8.5 | -0.66 (-7.21%) | 18,897 |