Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1.41 | 1.5 | 1.25 | 1.29 | 1.29 | -0.21 (-14%) | 3,818,151 |
8 Dec 2022 | INR | 1.63 | 1.69 | 1.41 | 1.5 | 1.5 | +0.09 (+6.38%) | 6,667,855 |
7 Dec 2022 | INR | 1.2 | 1.41 | 1.17 | 1.41 | 1.41 | +0.23 (+19.49%) | 2,179,400 |
6 Dec 2022 | INR | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 270,073 |
5 Dec 2022 | INR | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 359,971 |
2 Dec 2022 | INR | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 266,306 |
1 Dec 2022 | INR | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 591,325 |
30 Nov 2022 | INR | 1.2 | 1.23 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 313,600 |
29 Nov 2022 | INR | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 224,046 |
28 Nov 2022 | INR | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 293,281 |
25 Nov 2022 | INR | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 294,132 |
24 Nov 2022 | INR | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 230,565 |
23 Nov 2022 | INR | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 213,138 |
22 Nov 2022 | INR | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 297,636 |
21 Nov 2022 | INR | 1.25 | 1.25 | 1.1 | 1.19 | 1.19 | -0.01 (-0.83%) | 418,732 |
18 Nov 2022 | INR | 1.2 | 1.25 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 254,731 |
17 Nov 2022 | INR | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 275,510 |
16 Nov 2022 | INR | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 397,900 |
15 Nov 2022 | INR | 1.29 | 1.29 | 1.14 | 1.2 | 1.2 | -0.06 (-4.76%) | 628,795 |
14 Nov 2022 | INR | 1.28 | 1.31 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 346,044 |
11 Nov 2022 | INR | 1.24 | 1.3 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 796,095 |
10 Nov 2022 | INR | 1.24 | 1.24 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 319,690 |
9 Nov 2022 | INR | 1.16 | 1.24 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 651,560 |
7 Nov 2022 | INR | 1.17 | 1.2 | 1.1 | 1.15 | 1.15 | -0.02 (-1.71%) | 502,850 |
4 Nov 2022 | INR | 1.18 | 1.22 | 1.08 | 1.17 | 1.17 | 0.0 (0.0%) | 819,063 |
3 Nov 2022 | INR | 1.27 | 1.29 | 1.14 | 1.17 | 1.17 | -0.09 (-7.14%) | 1,852,369 |
2 Nov 2022 | INR | 1.33 | 1.33 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 558,590 |
1 Nov 2022 | INR | 1.3 | 1.33 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 412,740 |
31 Oct 2022 | INR | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 309,257 |
28 Oct 2022 | INR | 1.31 | 1.36 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 248,147 |