Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 3.31 | 3.38 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 563,747 |
8 Dec 2022 | INR | 3.49 | 3.49 | 3.25 | 3.31 | 3.31 | -0.02 (-0.60%) | 430,308 |
7 Dec 2022 | INR | 3.7 | 3.73 | 3.22 | 3.33 | 3.33 | +0.22 (+7.07%) | 1,599,142 |
6 Dec 2022 | INR | 3.12 | 3.18 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 430,863 |
5 Dec 2022 | INR | 3.29 | 3.3 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 867,827 |
2 Dec 2022 | INR | 3.26 | 3.29 | 3.1 | 3.18 | 3.18 | -0.06 (-1.85%) | 552,470 |
1 Dec 2022 | INR | 3.27 | 3.34 | 3.22 | 3.24 | 3.24 | -0.06 (-1.82%) | 478,607 |
30 Nov 2022 | INR | 3.39 | 3.39 | 3.2 | 3.3 | 3.3 | -0.06 (-1.79%) | 378,089 |
29 Nov 2022 | INR | 3.43 | 3.43 | 3.31 | 3.36 | 3.36 | -0.07 (-2.04%) | 332,458 |
28 Nov 2022 | INR | 3.39 | 3.5 | 3.26 | 3.43 | 3.43 | +0.06 (+1.78%) | 657,791 |
25 Nov 2022 | INR | 3.4 | 3.48 | 3.33 | 3.37 | 3.37 | -0.05 (-1.46%) | 277,689 |
24 Nov 2022 | INR | 3.49 | 3.49 | 3.3 | 3.42 | 3.42 | -0.02 (-0.58%) | 571,563 |
23 Nov 2022 | INR | 3.5 | 3.52 | 3.32 | 3.44 | 3.44 | +0.09 (+2.69%) | 468,286 |
22 Nov 2022 | INR | 3.29 | 3.47 | 3.1 | 3.35 | 3.35 | +0.04 (+1.21%) | 796,833 |
21 Nov 2022 | INR | 3.35 | 3.45 | 3.26 | 3.31 | 3.31 | +0.05 (+1.53%) | 418,947 |
18 Nov 2022 | INR | 3.25 | 3.3 | 3.15 | 3.26 | 3.26 | +0.1 (+3.16%) | 298,928 |
17 Nov 2022 | INR | 3.2 | 3.29 | 3 | 3.16 | 3.16 | +0.03 (+0.96%) | 494,624 |
16 Nov 2022 | INR | 3.3 | 3.33 | 3.08 | 3.13 | 3.13 | -0.17 (-5.15%) | 357,304 |
15 Nov 2022 | INR | 3.33 | 3.37 | 3.26 | 3.3 | 3.3 | -0.02 (-0.60%) | 370,959 |
14 Nov 2022 | INR | 3.58 | 3.58 | 3.25 | 3.32 | 3.32 | -0.1 (-2.92%) | 475,442 |
11 Nov 2022 | INR | 3.45 | 3.65 | 3.25 | 3.42 | 3.42 | +0.05 (+1.48%) | 1,101,909 |
10 Nov 2022 | INR | 3.22 | 3.5 | 3 | 3.37 | 3.37 | +0.21 (+6.65%) | 2,253,091 |
9 Nov 2022 | INR | 2.8 | 3.34 | 2.75 | 3.16 | 3.16 | +0.35 (+12.46%) | 1,347,475 |
7 Nov 2022 | INR | 2.88 | 2.9 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 319,571 |
4 Nov 2022 | INR | 2.8 | 2.9 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 399,983 |
3 Nov 2022 | INR | 2.9 | 2.9 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 293,078 |
2 Nov 2022 | INR | 2.86 | 2.91 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 269,531 |
1 Nov 2022 | INR | 2.85 | 2.91 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 252,364 |
31 Oct 2022 | INR | 2.94 | 2.96 | 2.7 | 2.83 | 2.83 | -0.06 (-2.08%) | 249,925 |
28 Oct 2022 | INR | 2.91 | 2.94 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 188,085 |