Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 8.4 | 8.78 | 7.48 | 7.55 | 7.55 | -0.44 (-5.51%) | 146,631 |
8 Dec 2022 | INR | 6.66 | 7.99 | 6.66 | 7.99 | 7.99 | +1.33 (+19.97%) | 181,966 |
7 Dec 2022 | INR | 5.6 | 6.66 | 5.6 | 6.66 | 6.66 | +1.11 (+20.00%) | 20,918 |
6 Dec 2022 | INR | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | +0.16 (+2.97%) | 810 |
5 Dec 2022 | INR | 5.69 | 5.69 | 5.17 | 5.39 | 5.39 | -0.14 (-2.53%) | 2,646 |
2 Dec 2022 | INR | 5.37 | 5.54 | 5.37 | 5.53 | 5.53 | +0.16 (+2.98%) | 3,701 |
1 Dec 2022 | INR | 5.49 | 5.55 | 5.22 | 5.37 | 5.37 | -0.11 (-2.01%) | 5,448 |
30 Nov 2022 | INR | 5.25 | 5.7 | 5.25 | 5.48 | 5.48 | -0.07 (-1.26%) | 1,069 |
29 Nov 2022 | INR | 5.21 | 5.55 | 5.21 | 5.55 | 5.55 | -0.02 (-0.36%) | 516 |
28 Nov 2022 | INR | 5.24 | 5.64 | 5.24 | 5.57 | 5.57 | +0.1 (+1.83%) | 6,464 |
25 Nov 2022 | INR | 5.2 | 5.75 | 5.2 | 5.47 | 5.47 | -0.12 (-2.15%) | 16,628 |
24 Nov 2022 | INR | 5.1 | 5.59 | 5.1 | 5.59 | 5.59 | +0.16 (+2.95%) | 742 |
23 Nov 2022 | INR | 5.31 | 5.5 | 5.19 | 5.43 | 5.43 | -0.12 (-2.16%) | 4,310 |
22 Nov 2022 | INR | 5.65 | 5.65 | 5.31 | 5.55 | 5.55 | +0.05 (+0.91%) | 1,345 |
21 Nov 2022 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.01 (+0.18%) | 100 |
18 Nov 2022 | INR | 5.68 | 5.68 | 5.32 | 5.49 | 5.49 | -0.2 (-3.51%) | 2,054 |
17 Nov 2022 | INR | 5.32 | 5.75 | 5.32 | 5.69 | 5.69 | +0.02 (+0.35%) | 853 |
16 Nov 2022 | INR | 5.5 | 5.78 | 5.5 | 5.67 | 5.67 | -0.03 (-0.53%) | 1,336 |
15 Nov 2022 | INR | 5.43 | 5.93 | 5.23 | 5.7 | 5.7 | -0.08 (-1.38%) | 3,922 |
14 Nov 2022 | INR | 6.25 | 6.25 | 5.44 | 5.78 | 5.78 | -0.07 (-1.20%) | 4,878 |
11 Nov 2022 | INR | 5.89 | 5.9 | 5.61 | 5.85 | 5.85 | +0.1 (+1.74%) | 1,748 |
10 Nov 2022 | INR | 5.69 | 5.99 | 5.46 | 5.75 | 5.75 | +0.02 (+0.35%) | 2,347 |
9 Nov 2022 | INR | 5.4 | 5.74 | 5.4 | 5.73 | 5.73 | +0.23 (+4.18%) | 2,133 |
7 Nov 2022 | INR | 5.41 | 5.8 | 5.41 | 5.5 | 5.5 | -0.2 (-3.51%) | 1,348 |
4 Nov 2022 | INR | 5.5 | 5.99 | 5.5 | 5.7 | 5.7 | +0.06 (+1.06%) | 8,593 |
3 Nov 2022 | INR | 5.6 | 5.67 | 5.55 | 5.64 | 5.64 | -0.02 (-0.35%) | 1,642 |
2 Nov 2022 | INR | 5.89 | 6.25 | 5.55 | 5.66 | 5.66 | -0.5 (-8.12%) | 14,198 |
1 Nov 2022 | INR | 5.65 | 6.16 | 5.65 | 6.16 | 6.16 | +0.56 (+10.00%) | 45,667 |
31 Oct 2022 | INR | 5.5 | 5.7 | 5.35 | 5.6 | 5.6 | +0.06 (+1.08%) | 525 |
28 Oct 2022 | INR | 5.4 | 5.7 | 5.4 | 5.54 | 5.54 | -0.06 (-1.07%) | 5,272 |