Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 61 | 61.05 | 58 | 59.1 | 59.1 | -0.25 (-0.42%) | 8,567 |
8 Dec 2022 | INR | 61.8 | 61.9 | 57 | 59.35 | 59.35 | -0.2 (-0.34%) | 30,683 |
7 Dec 2022 | INR | 62.25 | 64 | 58.25 | 59.55 | 59.55 | -2.4 (-3.87%) | 17,491 |
6 Dec 2022 | INR | 62.8 | 62.9 | 59.1 | 61.95 | 61.95 | +0.5 (+0.81%) | 16,789 |
5 Dec 2022 | INR | 64.9 | 64.9 | 60.6 | 61.45 | 61.45 | +0.9 (+1.49%) | 95,692 |
2 Dec 2022 | INR | 60 | 62.5 | 58 | 60.55 | 60.55 | +2.05 (+3.50%) | 42,303 |
1 Dec 2022 | INR | 60.4 | 60.4 | 57.05 | 58.5 | 58.5 | +0.45 (+0.78%) | 18,830 |
30 Nov 2022 | INR | 58.85 | 58.85 | 56.5 | 58.05 | 58.05 | +1.1 (+1.93%) | 33,752 |
29 Nov 2022 | INR | 53.75 | 57.95 | 51.15 | 56.95 | 56.95 | +5.6 (+10.91%) | 49,960 |
28 Nov 2022 | INR | 54.9 | 54.9 | 50 | 51.35 | 51.35 | -0.15 (-0.29%) | 7,058 |
25 Nov 2022 | INR | 55.45 | 55.5 | 51.25 | 51.5 | 51.5 | -1.5 (-2.83%) | 5,057 |
24 Nov 2022 | INR | 55.7 | 55.7 | 51 | 53 | 53 | +0.75 (+1.44%) | 3,433 |
23 Nov 2022 | INR | 51.15 | 53 | 51.15 | 52.25 | 52.25 | -0.25 (-0.48%) | 5,320 |
22 Nov 2022 | INR | 53 | 56.75 | 52 | 52.5 | 52.5 | +0.15 (+0.29%) | 5,681 |
21 Nov 2022 | INR | 54.35 | 54.35 | 47.85 | 52.35 | 52.35 | +2.2 (+4.39%) | 45,738 |
18 Nov 2022 | INR | 53.35 | 55.55 | 49.5 | 50.15 | 50.15 | -3.15 (-5.91%) | 18,101 |
17 Nov 2022 | INR | 59.3 | 59.3 | 52.35 | 53.3 | 53.3 | -2.5 (-4.48%) | 6,515 |
16 Nov 2022 | INR | 58.4 | 58.4 | 54.75 | 55.8 | 55.8 | +0.15 (+0.27%) | 5,691 |
15 Nov 2022 | INR | 56 | 57.95 | 53.3 | 55.65 | 55.65 | +0.15 (+0.27%) | 4,533 |
14 Nov 2022 | INR | 57.7 | 57.7 | 53.05 | 55.5 | 55.5 | +1.25 (+2.30%) | 1,202 |
11 Nov 2022 | INR | 53.1 | 55.8 | 53.1 | 54.25 | 54.25 | -0.1 (-0.18%) | 4,144 |
10 Nov 2022 | INR | 56.95 | 56.95 | 53.25 | 54.35 | 54.35 | -0.6 (-1.09%) | 3,725 |
9 Nov 2022 | INR | 59.95 | 60.5 | 54 | 54.95 | 54.95 | -1.35 (-2.40%) | 8,708 |
7 Nov 2022 | INR | 59 | 59 | 56 | 56.3 | 56.3 | -1.6 (-2.76%) | 9,463 |
4 Nov 2022 | INR | 58 | 59.8 | 56.5 | 57.9 | 57.9 | +1.5 (+2.66%) | 10,189 |
3 Nov 2022 | INR | 59.25 | 60.25 | 55.4 | 56.4 | 56.4 | -1.75 (-3.01%) | 10,582 |
2 Nov 2022 | INR | 57.85 | 59.7 | 55.7 | 58.15 | 58.15 | +1.2 (+2.11%) | 10,874 |
1 Nov 2022 | INR | 54.1 | 57.9 | 53 | 56.95 | 56.95 | +2.4 (+4.40%) | 20,159 |
31 Oct 2022 | INR | 54.75 | 56.75 | 53.5 | 54.55 | 54.55 | -0.2 (-0.37%) | 3,878 |
28 Oct 2022 | INR | 58.7 | 58.7 | 53.6 | 54.75 | 54.75 | -0.25 (-0.45%) | 5,510 |