Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 3.82 | 3.91 | 3.76 | 3.9 | 3.9 | +0.08 (+2.09%) | 89,622 |
8 Dec 2022 | INR | 3.88 | 3.91 | 3.77 | 3.82 | 3.82 | -0.13 (-3.29%) | 238,818 |
7 Dec 2022 | INR | 4.22 | 4.22 | 3.82 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,291,944 |
6 Dec 2022 | INR | 3.95 | 4.02 | 3.92 | 4.02 | 4.02 | +0.19 (+4.96%) | 257,024 |
5 Dec 2022 | INR | 3.8 | 3.83 | 3.66 | 3.83 | 3.83 | +0.18 (+4.93%) | 1,031,743 |
2 Dec 2022 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.17 (+4.89%) | 49,652 |
1 Dec 2022 | INR | 3.3 | 3.48 | 3.25 | 3.48 | 3.48 | +0.16 (+4.82%) | 477,715 |
30 Nov 2022 | INR | 3.38 | 3.45 | 3.27 | 3.32 | 3.32 | -0.11 (-3.21%) | 410,556 |
29 Nov 2022 | INR | 3.43 | 3.79 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 2,034,250 |
28 Nov 2022 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 131,117 |
25 Nov 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 102,042 |
24 Nov 2022 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 45,700 |
23 Nov 2022 | INR | 4.19 | 4.27 | 4.19 | 4.19 | 4.19 | -0.46 (-9.89%) | 669,596 |
22 Nov 2022 | INR | 4.8 | 4.9 | 4.6 | 4.65 | 4.65 | -0.18 (-3.73%) | 41,206 |
21 Nov 2022 | INR | 5.5 | 5.5 | 4.83 | 4.83 | 4.83 | -0.53 (-9.89%) | 669,324 |
18 Nov 2022 | INR | 5.25 | 5.72 | 5.25 | 5.36 | 5.36 | +0.16 (+3.08%) | 165,174 |
17 Nov 2022 | INR | 5.25 | 5.36 | 5 | 5.2 | 5.2 | -0.02 (-0.38%) | 47,677 |
16 Nov 2022 | INR | 5.46 | 5.46 | 5.2 | 5.22 | 5.22 | -0.28 (-5.09%) | 36,871 |
15 Nov 2022 | INR | 5.52 | 5.56 | 5.44 | 5.5 | 5.5 | -0.02 (-0.36%) | 10,579 |
14 Nov 2022 | INR | 5.9 | 5.9 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 22,143 |
11 Nov 2022 | INR | 5.55 | 5.66 | 5.5 | 5.53 | 5.53 | -0.03 (-0.54%) | 27,396 |
10 Nov 2022 | INR | 5.6 | 5.65 | 5.54 | 5.56 | 5.56 | -0.15 (-2.63%) | 21,256 |
9 Nov 2022 | INR | 5.56 | 5.91 | 5.56 | 5.71 | 5.71 | -0.03 (-0.52%) | 27,877 |
7 Nov 2022 | INR | 5.75 | 5.96 | 5.74 | 5.74 | 5.74 | -0.06 (-1.03%) | 12,941 |
4 Nov 2022 | INR | 5.65 | 5.96 | 5.65 | 5.8 | 5.8 | -0.06 (-1.02%) | 10,326 |
3 Nov 2022 | INR | 6 | 6.01 | 5.75 | 5.86 | 5.86 | +0.01 (+0.17%) | 164,745 |
2 Nov 2022 | INR | 5.26 | 6.05 | 5.26 | 5.85 | 5.85 | +0.3 (+5.41%) | 215,685 |
1 Nov 2022 | INR | 5.84 | 5.95 | 5.5 | 5.55 | 5.55 | -0.08 (-1.42%) | 43,766 |
31 Oct 2022 | INR | 5.25 | 5.85 | 5.25 | 5.63 | 5.63 | +0.27 (+5.04%) | 83,492 |
28 Oct 2022 | INR | 5.61 | 5.61 | 5.36 | 5.36 | 5.36 | -0.09 (-1.65%) | 30,656 |