Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | INR | 8.65 | 8.94 | 8.56 | 8.83 | 8.83 | -0.07 (-0.79%) | 167,664 |
7 Dec 2022 | INR | 8.99 | 9.04 | 8.8 | 8.9 | 8.9 | -0.07 (-0.78%) | 157,634 |
6 Dec 2022 | INR | 9.16 | 9.17 | 8.9 | 8.97 | 8.97 | -0.01 (-0.11%) | 183,250 |
5 Dec 2022 | INR | 9 | 9.2 | 8.8 | 8.98 | 8.98 | -0.06 (-0.66%) | 178,725 |
2 Dec 2022 | INR | 9 | 9.21 | 8.95 | 9.04 | 9.04 | -0.09 (-0.99%) | 83,777 |
1 Dec 2022 | INR | 9.2 | 9.4 | 8.9 | 9.13 | 9.13 | -0.17 (-1.83%) | 224,485 |
30 Nov 2022 | INR | 9.64 | 9.83 | 9 | 9.3 | 9.3 | -0.12 (-1.27%) | 180,573 |
29 Nov 2022 | INR | 9.1 | 9.42 | 8.54 | 9.42 | 9.42 | +0.44 (+4.90%) | 260,686 |
28 Nov 2022 | INR | 9.3 | 9.3 | 8.82 | 8.98 | 8.98 | -0.3 (-3.23%) | 255,705 |
25 Nov 2022 | INR | 9.2 | 9.35 | 9.02 | 9.28 | 9.28 | -0.02 (-0.22%) | 59,849 |
24 Nov 2022 | INR | 8.9 | 9.4 | 8.9 | 9.3 | 9.3 | +0.25 (+2.76%) | 106,101 |
23 Nov 2022 | INR | 8.85 | 9.77 | 8.85 | 9.05 | 9.05 | -0.26 (-2.79%) | 480,501 |
22 Nov 2022 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.49 (-5%) | 82,825 |
21 Nov 2022 | INR | 9.8 | 9.97 | 9.8 | 9.8 | 9.8 | -0.51 (-4.95%) | 171,452 |
18 Nov 2022 | INR | 10.33 | 10.75 | 10.31 | 10.31 | 10.31 | -0.54 (-4.98%) | 256,809 |
17 Nov 2022 | INR | 11.45 | 11.45 | 10.65 | 10.85 | 10.85 | -0.31 (-2.78%) | 149,087 |
16 Nov 2022 | INR | 11.78 | 11.78 | 11.15 | 11.16 | 11.16 | -0.46 (-3.96%) | 55,961 |
15 Nov 2022 | INR | 11.65 | 11.9 | 11.6 | 11.62 | 11.62 | -0.14 (-1.19%) | 68,702 |
14 Nov 2022 | INR | 12.27 | 12.27 | 11.71 | 11.76 | 11.76 | -0.51 (-4.16%) | 98,233 |
11 Nov 2022 | INR | 11.7 | 12.3 | 11.7 | 12.27 | 12.27 | +0.55 (+4.69%) | 136,712 |
10 Nov 2022 | INR | 12 | 12.29 | 11.61 | 11.72 | 11.72 | -0.4 (-3.30%) | 109,441 |
9 Nov 2022 | INR | 12 | 12.49 | 12 | 12.12 | 12.12 | -0.1 (-0.82%) | 67,281 |
7 Nov 2022 | INR | 12.4 | 12.7 | 12.1 | 12.22 | 12.22 | -0.45 (-3.55%) | 143,098 |
4 Nov 2022 | INR | 12.63 | 13 | 12.52 | 12.67 | 12.67 | -0.2 (-1.55%) | 52,515 |
3 Nov 2022 | INR | 12.61 | 13.2 | 12.6 | 12.87 | 12.87 | -0.09 (-0.69%) | 62,036 |
2 Nov 2022 | INR | 12.76 | 13.49 | 12.6 | 12.96 | 12.96 | -0.18 (-1.37%) | 87,749 |
1 Nov 2022 | INR | 13.17 | 13.8 | 12.7 | 13.14 | 13.14 | -0.04 (-0.30%) | 266,957 |
31 Oct 2022 | INR | 12.66 | 13.18 | 12.01 | 13.18 | 13.18 | +0.62 (+4.94%) | 451,357 |
28 Oct 2022 | INR | 13.59 | 13.59 | 12.45 | 12.56 | 12.56 | -0.52 (-3.98%) | 163,056 |
27 Oct 2022 | INR | 13.13 | 13.3 | 12.83 | 13.08 | 13.08 | -0.42 (-3.11%) | 121,542 |