Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 69.95 | 70.9 | 68.1 | 68.55 | 68.55 | -0.9 (-1.30%) | 231,818 |
8 Dec 2022 | INR | 67.35 | 69.45 | 66.1 | 69.45 | 69.45 | +3.3 (+4.99%) | 460,197 |
7 Dec 2022 | INR | 67.45 | 67.9 | 65.75 | 66.15 | 66.15 | -1.3 (-1.93%) | 95,035 |
6 Dec 2022 | INR | 66.5 | 67.9 | 66.4 | 67.45 | 67.45 | +0.7 (+1.05%) | 111,110 |
5 Dec 2022 | INR | 67 | 68 | 66 | 66.75 | 66.75 | -0.9 (-1.33%) | 104,583 |
2 Dec 2022 | INR | 65 | 68 | 65 | 67.65 | 67.65 | +2.75 (+4.24%) | 141,823 |
1 Dec 2022 | INR | 65.5 | 66.4 | 64.15 | 64.9 | 64.9 | -0.6 (-0.92%) | 91,857 |
30 Nov 2022 | INR | 64.95 | 66.4 | 64.9 | 65.5 | 65.5 | +0.35 (+0.54%) | 46,420 |
29 Nov 2022 | INR | 66.5 | 67.5 | 63.6 | 65.15 | 65.15 | -1.5 (-2.25%) | 154,117 |
28 Nov 2022 | INR | 67.2 | 67.5 | 66.5 | 66.65 | 66.65 | -0.6 (-0.89%) | 58,422 |
25 Nov 2022 | INR | 70.9 | 70.9 | 66.7 | 67.25 | 67.25 | -1.85 (-2.68%) | 90,922 |
24 Nov 2022 | INR | 70 | 70 | 67.35 | 69.1 | 69.1 | +2.1 (+3.13%) | 109,698 |
23 Nov 2022 | INR | 64.25 | 67 | 63 | 67 | 67 | +3.15 (+4.93%) | 94,555 |
22 Nov 2022 | INR | 64.1 | 65.7 | 63 | 63.85 | 63.85 | -1.6 (-2.44%) | 147,470 |
21 Nov 2022 | INR | 66 | 67 | 65 | 65.45 | 65.45 | -1 (-1.50%) | 68,860 |
18 Nov 2022 | INR | 66.9 | 67.5 | 66 | 66.45 | 66.45 | -0.25 (-0.37%) | 43,078 |
17 Nov 2022 | INR | 66.55 | 67.9 | 66 | 66.7 | 66.7 | -0.1 (-0.15%) | 70,582 |
16 Nov 2022 | INR | 68.3 | 68.3 | 66.5 | 66.8 | 66.8 | -0.7 (-1.04%) | 80,029 |
15 Nov 2022 | INR | 67.05 | 68.85 | 67.05 | 67.5 | 67.5 | -0.35 (-0.52%) | 74,422 |
14 Nov 2022 | INR | 67.7 | 68.75 | 67 | 67.85 | 67.85 | +0.15 (+0.22%) | 79,115 |
11 Nov 2022 | INR | 67.25 | 69.9 | 67.25 | 67.7 | 67.7 | -0.6 (-0.88%) | 84,587 |
10 Nov 2022 | INR | 68.7 | 69.45 | 68 | 68.3 | 68.3 | -0.4 (-0.58%) | 48,061 |
9 Nov 2022 | INR | 68.3 | 70.45 | 68 | 68.7 | 68.7 | +0.4 (+0.59%) | 105,713 |
7 Nov 2022 | INR | 69.1 | 70.45 | 67.55 | 68.3 | 68.3 | -0.75 (-1.09%) | 104,009 |
4 Nov 2022 | INR | 70.75 | 70.8 | 68.4 | 69.05 | 69.05 | -1.2 (-1.71%) | 81,201 |
3 Nov 2022 | INR | 68.1 | 71.45 | 68.1 | 70.25 | 70.25 | +0.25 (+0.36%) | 48,735 |
2 Nov 2022 | INR | 69.55 | 71.95 | 68 | 70 | 70 | -0.9 (-1.27%) | 134,027 |
1 Nov 2022 | INR | 71.15 | 72.55 | 70 | 70.9 | 70.9 | -0.25 (-0.35%) | 122,790 |
31 Oct 2022 | INR | 73 | 73.7 | 70 | 71.15 | 71.15 | -1.6 (-2.20%) | 160,516 |
28 Oct 2022 | INR | 70.7 | 74.25 | 70.5 | 72.75 | 72.75 | +2 (+2.83%) | 255,281 |