Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 8.5 | 8.55 | 8.3 | 8.52 | 8.52 | +0.06 (+0.71%) | 104,493 |
8 Dec 2022 | INR | 8.5 | 8.64 | 8.24 | 8.46 | 8.46 | +0.05 (+0.59%) | 153,698 |
7 Dec 2022 | INR | 8.5 | 8.5 | 8.26 | 8.41 | 8.41 | +0.01 (+0.12%) | 80,933 |
6 Dec 2022 | INR | 8.58 | 8.6 | 8.12 | 8.4 | 8.4 | -0.05 (-0.59%) | 99,130 |
5 Dec 2022 | INR | 8.8 | 8.8 | 7.9 | 8.45 | 8.45 | +0.02 (+0.24%) | 190,262 |
2 Dec 2022 | INR | 8.44 | 8.5 | 8.31 | 8.43 | 8.43 | +0.09 (+1.08%) | 162,792 |
1 Dec 2022 | INR | 8.43 | 8.5 | 8.2 | 8.34 | 8.34 | -0.09 (-1.07%) | 95,014 |
30 Nov 2022 | INR | 8 | 8.51 | 8 | 8.43 | 8.43 | +0.4 (+4.98%) | 130,831 |
29 Nov 2022 | INR | 8.51 | 8.51 | 8 | 8.03 | 8.03 | -0.03 (-0.37%) | 151,322 |
28 Nov 2022 | INR | 8.2 | 8.2 | 8 | 8.06 | 8.06 | -0.04 (-0.49%) | 136,313 |
25 Nov 2022 | INR | 8.11 | 8.12 | 7.98 | 8.1 | 8.1 | +0.12 (+1.50%) | 115,889 |
24 Nov 2022 | INR | 8.11 | 8.11 | 7.92 | 7.98 | 7.98 | +0.04 (+0.50%) | 41,030 |
23 Nov 2022 | INR | 8.11 | 8.11 | 7.6 | 7.94 | 7.94 | -0.02 (-0.25%) | 93,598 |
22 Nov 2022 | INR | 8.05 | 8.18 | 7.89 | 7.96 | 7.96 | -0.16 (-1.97%) | 93,729 |
21 Nov 2022 | INR | 8.1 | 8.3 | 8.05 | 8.12 | 8.12 | +0.04 (+0.50%) | 57,103 |
18 Nov 2022 | INR | 8.3 | 8.3 | 8.01 | 8.08 | 8.08 | -0.06 (-0.74%) | 105,383 |
17 Nov 2022 | INR | 8.18 | 8.25 | 8 | 8.14 | 8.14 | -0.04 (-0.49%) | 107,335 |
16 Nov 2022 | INR | 8.1 | 8.39 | 8.05 | 8.18 | 8.18 | -0.11 (-1.33%) | 91,871 |
15 Nov 2022 | INR | 8.4 | 8.79 | 8.25 | 8.29 | 8.29 | -0.16 (-1.89%) | 158,274 |
14 Nov 2022 | INR | 8.6 | 8.6 | 8.3 | 8.45 | 8.45 | +0.03 (+0.36%) | 119,550 |
11 Nov 2022 | INR | 8.51 | 8.7 | 8.3 | 8.42 | 8.42 | -0.09 (-1.06%) | 160,093 |
10 Nov 2022 | INR | 9.5 | 9.69 | 8.42 | 8.51 | 8.51 | -0.78 (-8.40%) | 624,493 |
9 Nov 2022 | INR | 8.14 | 9.5 | 8.14 | 9.29 | 9.29 | +1.15 (+14.13%) | 439,540 |
7 Nov 2022 | INR | 8.55 | 8.64 | 8.01 | 8.14 | 8.14 | -0.24 (-2.86%) | 235,179 |
4 Nov 2022 | INR | 8.2 | 8.4 | 8.18 | 8.38 | 8.38 | +0.13 (+1.58%) | 615,435 |
3 Nov 2022 | INR | 8.22 | 8.47 | 8.19 | 8.25 | 8.25 | +0.03 (+0.36%) | 112,172 |
2 Nov 2022 | INR | 8.38 | 8.47 | 8.16 | 8.22 | 8.22 | -0.15 (-1.79%) | 266,722 |
1 Nov 2022 | INR | 8.67 | 8.7 | 8.3 | 8.37 | 8.37 | -0.3 (-3.46%) | 336,259 |
31 Oct 2022 | INR | 8.99 | 8.99 | 8.6 | 8.67 | 8.67 | -0.14 (-1.59%) | 137,524 |
28 Oct 2022 | INR | 9.2 | 9.2 | 8.6 | 8.81 | 8.81 | -0.25 (-2.76%) | 115,191 |