Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 74.5 | 75 | 70.95 | 72.65 | 72.65 | -1.65 (-2.22%) | 249,724 |
8 Dec 2022 | INR | 70.5 | 76.25 | 70.5 | 74.3 | 74.3 | +3.2 (+4.50%) | 223,820 |
7 Dec 2022 | INR | 73.4 | 74.2 | 70.55 | 71.1 | 71.1 | -2.3 (-3.13%) | 93,491 |
6 Dec 2022 | INR | 75.5 | 76.35 | 72.8 | 73.4 | 73.4 | -2.55 (-3.36%) | 156,547 |
5 Dec 2022 | INR | 74.1 | 78.2 | 73 | 75.95 | 75.95 | +1.85 (+2.50%) | 260,733 |
2 Dec 2022 | INR | 72.9 | 76.6 | 71.45 | 74.1 | 74.1 | +0.7 (+0.95%) | 367,748 |
1 Dec 2022 | INR | 68.7 | 76.15 | 68.5 | 73.4 | 73.4 | +5.65 (+8.34%) | 670,397 |
30 Nov 2022 | INR | 64 | 69 | 64 | 67.75 | 67.75 | +3.7 (+5.78%) | 451,282 |
29 Nov 2022 | INR | 64.3 | 64.95 | 63.1 | 64.05 | 64.05 | +0.35 (+0.55%) | 66,434 |
28 Nov 2022 | INR | 63.55 | 64.7 | 63.1 | 63.7 | 63.7 | +0.7 (+1.11%) | 115,355 |
25 Nov 2022 | INR | 60.5 | 63.65 | 60.5 | 63 | 63 | +2.55 (+4.22%) | 123,976 |
24 Nov 2022 | INR | 60.55 | 61.5 | 60.2 | 60.45 | 60.45 | -0.1 (-0.17%) | 85,905 |
23 Nov 2022 | INR | 60.55 | 61.75 | 60.35 | 60.55 | 60.55 | -0.35 (-0.57%) | 74,969 |
22 Nov 2022 | INR | 60.8 | 62.2 | 60.5 | 60.9 | 60.9 | +0.1 (+0.16%) | 87,248 |
21 Nov 2022 | INR | 61.85 | 62.25 | 60.4 | 60.8 | 60.8 | -0.85 (-1.38%) | 60,312 |
18 Nov 2022 | INR | 63.15 | 63.15 | 61.15 | 61.65 | 61.65 | -0.7 (-1.12%) | 53,917 |
17 Nov 2022 | INR | 62.9 | 63.45 | 62.1 | 62.35 | 62.35 | -0.25 (-0.40%) | 52,635 |
16 Nov 2022 | INR | 63.35 | 64.25 | 62.35 | 62.6 | 62.6 | -0.55 (-0.87%) | 85,391 |
15 Nov 2022 | INR | 63.3 | 64.4 | 62.85 | 63.15 | 63.15 | -1.15 (-1.79%) | 64,874 |
14 Nov 2022 | INR | 65 | 65.15 | 63.25 | 64.3 | 64.3 | +0.35 (+0.55%) | 59,722 |
11 Nov 2022 | INR | 65 | 65.2 | 63.55 | 63.95 | 63.95 | -0.55 (-0.85%) | 45,275 |
10 Nov 2022 | INR | 66 | 66 | 63.5 | 64.5 | 64.5 | -0.8 (-1.23%) | 43,967 |
9 Nov 2022 | INR | 65.05 | 66.25 | 64.7 | 65.3 | 65.3 | -0.05 (-0.08%) | 34,457 |
7 Nov 2022 | INR | 66 | 66.4 | 64.85 | 65.35 | 65.35 | +0.55 (+0.85%) | 55,594 |
4 Nov 2022 | INR | 62.1 | 65.4 | 62.1 | 64.8 | 64.8 | +2.1 (+3.35%) | 53,730 |
3 Nov 2022 | INR | 62.7 | 63.7 | 61.85 | 62.7 | 62.7 | -0.75 (-1.18%) | 99,016 |
2 Nov 2022 | INR | 62.75 | 63.8 | 62.6 | 63.45 | 63.45 | +0.5 (+0.79%) | 50,723 |
1 Nov 2022 | INR | 64 | 64.45 | 62.65 | 62.95 | 62.95 | -1.4 (-2.18%) | 81,018 |
31 Oct 2022 | INR | 63 | 64.75 | 63 | 64.35 | 64.35 | +0.85 (+1.34%) | 54,838 |
28 Oct 2022 | INR | 64.35 | 64.6 | 63 | 63.5 | 63.5 | -0.75 (-1.17%) | 21,261 |