Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | INR | 1.85 | 1.85 | 1.66 | 1.78 | 1.78 | -0.09 (-4.81%) | 3,254,116 |
7 Dec 2022 | INR | 1.6 | 1.88 | 1.6 | 1.87 | 1.87 | +0.3 (+19.11%) | 9,519,325 |
6 Dec 2022 | INR | 1.57 | 1.6 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 773,083 |
5 Dec 2022 | INR | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 905,290 |
2 Dec 2022 | INR | 1.52 | 1.61 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 599,823 |
1 Dec 2022 | INR | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 780,176 |
30 Nov 2022 | INR | 1.56 | 1.59 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 2,523,553 |
29 Nov 2022 | INR | 1.57 | 1.6 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 445,278 |
28 Nov 2022 | INR | 1.56 | 1.61 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,624,117 |
25 Nov 2022 | INR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 282,141 |
24 Nov 2022 | INR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 365,142 |
23 Nov 2022 | INR | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 362,381 |
22 Nov 2022 | INR | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 365,745 |
21 Nov 2022 | INR | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 232,193 |
18 Nov 2022 | INR | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 482,122 |
17 Nov 2022 | INR | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 387,833 |
16 Nov 2022 | INR | 1.6 | 1.64 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 556,367 |
15 Nov 2022 | INR | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 151,964 |
14 Nov 2022 | INR | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 539,680 |
11 Nov 2022 | INR | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 763,089 |
10 Nov 2022 | INR | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 151,611 |
9 Nov 2022 | INR | 1.6 | 1.65 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 359,109 |
7 Nov 2022 | INR | 1.63 | 1.66 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 807,463 |
4 Nov 2022 | INR | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,063,901 |
3 Nov 2022 | INR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 142,964 |
2 Nov 2022 | INR | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 312,840 |
1 Nov 2022 | INR | 1.67 | 1.69 | 1.6 | 1.63 | 1.63 | -0.07 (-4.12%) | 856,969 |
31 Oct 2022 | INR | 1.69 | 1.75 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,132,919 |
28 Oct 2022 | INR | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 457,743 |
27 Oct 2022 | INR | 1.68 | 1.7 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 391,344 |