Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 72.95 | 72.95 | 67.8 | 69.15 | 69.15 | -2.6 (-3.62%) | 11,813 |
8 Dec 2022 | INR | 66.1 | 73.5 | 66.1 | 71.75 | 71.75 | +6 (+9.13%) | 99,106 |
7 Dec 2022 | INR | 62.6 | 68 | 62.6 | 65.75 | 65.75 | +1.85 (+2.90%) | 26,402 |
6 Dec 2022 | INR | 64.05 | 64.3 | 63.7 | 63.9 | 63.9 | -0.45 (-0.70%) | 4,258 |
5 Dec 2022 | INR | 64.55 | 64.7 | 63.8 | 64.35 | 64.35 | -0.15 (-0.23%) | 6,140 |
2 Dec 2022 | INR | 65 | 65 | 64.25 | 64.5 | 64.5 | -0.05 (-0.08%) | 3,316 |
1 Dec 2022 | INR | 64.95 | 65.05 | 64.3 | 64.55 | 64.55 | -0.05 (-0.08%) | 1,506 |
30 Nov 2022 | INR | 64.55 | 65.1 | 64 | 64.6 | 64.6 | -0.15 (-0.23%) | 2,240 |
29 Nov 2022 | INR | 65 | 65.1 | 64.25 | 64.75 | 64.75 | -0.2 (-0.31%) | 2,384 |
28 Nov 2022 | INR | 64.85 | 65.95 | 63.9 | 64.95 | 64.95 | +0.85 (+1.33%) | 18,590 |
25 Nov 2022 | INR | 64.7 | 64.7 | 63.9 | 64.1 | 64.1 | +0.05 (+0.08%) | 880 |
24 Nov 2022 | INR | 64.7 | 65.05 | 64.05 | 64.05 | 64.05 | -0.4 (-0.62%) | 1,614 |
23 Nov 2022 | INR | 64.55 | 67.3 | 63.65 | 64.45 | 64.45 | -0.25 (-0.39%) | 4,888 |
22 Nov 2022 | INR | 63.75 | 65.7 | 63.3 | 64.7 | 64.7 | +0.9 (+1.41%) | 7,097 |
21 Nov 2022 | INR | 67 | 67 | 63.1 | 63.8 | 63.8 | -1.1 (-1.69%) | 6,063 |
18 Nov 2022 | INR | 68.7 | 68.7 | 63.25 | 64.9 | 64.9 | +1.4 (+2.20%) | 8,369 |
17 Nov 2022 | INR | 64.45 | 65 | 63.4 | 63.5 | 63.5 | -1.45 (-2.23%) | 5,743 |
16 Nov 2022 | INR | 68.1 | 68.1 | 64.85 | 64.95 | 64.95 | -1.75 (-2.62%) | 10,871 |
15 Nov 2022 | INR | 63.35 | 67.1 | 63.35 | 66.7 | 66.7 | +3.6 (+5.71%) | 26,254 |
14 Nov 2022 | INR | 60.2 | 64 | 59.9 | 63.1 | 63.1 | +4.15 (+7.04%) | 14,177 |
11 Nov 2022 | INR | 62.3 | 63.25 | 58.6 | 58.95 | 58.95 | -2.95 (-4.77%) | 13,042 |
10 Nov 2022 | INR | 67 | 67.75 | 61.4 | 61.9 | 61.9 | -3 (-4.62%) | 35,271 |
9 Nov 2022 | INR | 55.9 | 64.9 | 55.9 | 64.9 | 64.9 | +10.8 (+19.96%) | 63,951 |
7 Nov 2022 | INR | 54.7 | 55.3 | 53.45 | 54.1 | 54.1 | +0.25 (+0.46%) | 3,873 |
4 Nov 2022 | INR | 54.45 | 55.1 | 53.6 | 53.85 | 53.85 | +0.05 (+0.09%) | 1,267 |
3 Nov 2022 | INR | 55.6 | 55.6 | 53.1 | 53.8 | 53.8 | 0.0 (0.0%) | 3,652 |
2 Nov 2022 | INR | 54.2 | 55.55 | 53.5 | 53.8 | 53.8 | +0.15 (+0.28%) | 3,103 |
1 Nov 2022 | INR | 53.5 | 54.8 | 53.15 | 53.65 | 53.65 | -0.1 (-0.19%) | 1,928 |
31 Oct 2022 | INR | 54 | 54.5 | 53.25 | 53.75 | 53.75 | 0.0 (0.0%) | 3,770 |
28 Oct 2022 | INR | 53 | 55.95 | 53 | 53.75 | 53.75 | -0.2 (-0.37%) | 4,129 |