Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 32.6 | 32.85 | 31.45 | 31.75 | 31.75 | -0.85 (-2.61%) | 711,850 |
8 Dec 2022 | INR | 33.05 | 33.25 | 32.5 | 32.6 | 32.6 | -0.5 (-1.51%) | 599,691 |
7 Dec 2022 | INR | 33.75 | 34 | 32.9 | 33.1 | 33.1 | -0.6 (-1.78%) | 659,795 |
6 Dec 2022 | INR | 33.8 | 34.4 | 33.6 | 33.7 | 33.7 | -0.7 (-2.03%) | 456,576 |
5 Dec 2022 | INR | 33.75 | 34.8 | 33.75 | 34.4 | 34.4 | +0.5 (+1.47%) | 1,057,691 |
2 Dec 2022 | INR | 34.35 | 34.4 | 33.45 | 33.9 | 33.9 | -0.25 (-0.73%) | 605,624 |
1 Dec 2022 | INR | 32.2 | 35 | 32.1 | 34.15 | 34.15 | +2.2 (+6.89%) | 3,963,222 |
30 Nov 2022 | INR | 31.95 | 32.4 | 31.25 | 31.95 | 31.95 | +0.55 (+1.75%) | 790,649 |
29 Nov 2022 | INR | 31.6 | 32.3 | 31.3 | 31.4 | 31.4 | -0.2 (-0.63%) | 566,366 |
28 Nov 2022 | INR | 31 | 32.25 | 31 | 31.6 | 31.6 | +0.4 (+1.28%) | 826,208 |
25 Nov 2022 | INR | 31.3 | 31.75 | 31.1 | 31.2 | 31.2 | -0.1 (-0.32%) | 548,739 |
24 Nov 2022 | INR | 29.5 | 32 | 29.5 | 31.3 | 31.3 | +1.8 (+6.10%) | 2,239,046 |
23 Nov 2022 | INR | 29.5 | 29.85 | 29.4 | 29.5 | 29.5 | -0.2 (-0.67%) | 381,301 |
22 Nov 2022 | INR | 29.95 | 30.3 | 29.5 | 29.7 | 29.7 | -0.25 (-0.83%) | 396,911 |
21 Nov 2022 | INR | 29.6 | 30.45 | 29.1 | 29.95 | 29.95 | +0.35 (+1.18%) | 660,006 |
18 Nov 2022 | INR | 29.4 | 29.75 | 29 | 29.6 | 29.6 | +0.15 (+0.51%) | 465,673 |
17 Nov 2022 | INR | 28.75 | 29.7 | 28.75 | 29.45 | 29.45 | +0.4 (+1.38%) | 877,425 |
16 Nov 2022 | INR | 29.15 | 29.9 | 28.95 | 29.05 | 29.05 | -0.25 (-0.85%) | 938,945 |
15 Nov 2022 | INR | 28.9 | 29.5 | 28.7 | 29.3 | 29.3 | -1.25 (-4.09%) | 1,381,950 |
14 Nov 2022 | INR | 30.6 | 30.9 | 30.4 | 30.55 | 30.55 | -0.05 (-0.16%) | 439,407 |
11 Nov 2022 | INR | 31.35 | 31.35 | 30.5 | 30.6 | 30.6 | -0.05 (-0.16%) | 520,372 |
10 Nov 2022 | INR | 30.85 | 31.25 | 30.35 | 30.65 | 30.65 | -0.4 (-1.29%) | 488,723 |
9 Nov 2022 | INR | 30.6 | 31.8 | 30.6 | 31.05 | 31.05 | +0.35 (+1.14%) | 655,498 |
7 Nov 2022 | INR | 31.05 | 31.25 | 30.5 | 30.7 | 30.7 | -0.3 (-0.97%) | 485,644 |
4 Nov 2022 | INR | 31.1 | 31.4 | 30.8 | 31 | 31 | -0.05 (-0.16%) | 428,386 |
3 Nov 2022 | INR | 31.7 | 31.85 | 31 | 31.05 | 31.05 | -0.8 (-2.51%) | 476,662 |
2 Nov 2022 | INR | 32.3 | 32.6 | 31.6 | 31.85 | 31.85 | -0.15 (-0.47%) | 447,655 |
1 Nov 2022 | INR | 30.15 | 33.2 | 30.15 | 32 | 32 | +1.85 (+6.14%) | 1,456,699 |
31 Oct 2022 | INR | 30.65 | 30.65 | 29.9 | 30.15 | 30.15 | +0.35 (+1.17%) | 315,734 |
28 Oct 2022 | INR | 30.35 | 30.35 | 29.75 | 29.8 | 29.8 | -0.25 (-0.83%) | 377,231 |