Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 6.7 | 7.22 | 6.5 | 6.65 | 6.65 | -0.04 (-0.60%) | 31,472 |
8 Dec 2022 | INR | 7.93 | 7.93 | 6.63 | 6.69 | 6.69 | -0.63 (-8.61%) | 88,912 |
7 Dec 2022 | INR | 6.1 | 7.32 | 6.1 | 7.32 | 7.32 | +1.22 (+20%) | 145,424 |
6 Dec 2022 | INR | 6.12 | 6.17 | 6.01 | 6.1 | 6.1 | -0.01 (-0.16%) | 8,250 |
5 Dec 2022 | INR | 6.31 | 6.31 | 5.88 | 6.11 | 6.11 | -0.02 (-0.33%) | 7,149 |
2 Dec 2022 | INR | 6.65 | 6.65 | 5.9 | 6.13 | 6.13 | +0.06 (+0.99%) | 23,049 |
1 Dec 2022 | INR | 6.1 | 6.1 | 5.52 | 6.07 | 6.07 | +0.05 (+0.83%) | 42,672 |
30 Nov 2022 | INR | 6.03 | 6.15 | 5.96 | 6.02 | 6.02 | -0.01 (-0.17%) | 10,175 |
29 Nov 2022 | INR | 5.98 | 6.1 | 5.8 | 6.03 | 6.03 | +0.02 (+0.33%) | 10,957 |
28 Nov 2022 | INR | 6.15 | 6.3 | 5.8 | 6.01 | 6.01 | -0.29 (-4.60%) | 26,872 |
25 Nov 2022 | INR | 6.3 | 6.4 | 6.09 | 6.3 | 6.3 | +0.19 (+3.11%) | 46,675 |
24 Nov 2022 | INR | 5.4 | 6.11 | 5.4 | 6.11 | 6.11 | +0.55 (+9.89%) | 84,493 |
23 Nov 2022 | INR | 5.27 | 5.63 | 5.27 | 5.56 | 5.56 | +0.13 (+2.39%) | 4,822 |
22 Nov 2022 | INR | 5.25 | 5.55 | 5.25 | 5.43 | 5.43 | +0.12 (+2.26%) | 14,572 |
21 Nov 2022 | INR | 5.73 | 5.73 | 5.11 | 5.31 | 5.31 | -0.14 (-2.57%) | 11,399 |
18 Nov 2022 | INR | 5.4 | 6.05 | 5.28 | 5.45 | 5.45 | -0.21 (-3.71%) | 17,257 |
17 Nov 2022 | INR | 5.65 | 5.68 | 5.4 | 5.66 | 5.66 | +0.26 (+4.81%) | 14,011 |
16 Nov 2022 | INR | 5.65 | 5.7 | 5.1 | 5.4 | 5.4 | -0.12 (-2.17%) | 37,996 |
15 Nov 2022 | INR | 6.05 | 6.2 | 5.44 | 5.52 | 5.52 | -0.32 (-5.48%) | 48,558 |
14 Nov 2022 | INR | 6.05 | 6.05 | 5.74 | 5.84 | 5.84 | -0.06 (-1.02%) | 16,912 |
11 Nov 2022 | INR | 6.45 | 6.45 | 5.75 | 5.9 | 5.9 | +0.03 (+0.51%) | 11,140 |
10 Nov 2022 | INR | 5.9 | 6 | 5.85 | 5.87 | 5.87 | +0.05 (+0.86%) | 4,144 |
9 Nov 2022 | INR | 5.95 | 6.1 | 5.82 | 5.82 | 5.82 | -0.18 (-3%) | 2,151 |
7 Nov 2022 | INR | 5.9 | 6.3 | 5.85 | 6 | 6 | -0.05 (-0.83%) | 11,663 |
4 Nov 2022 | INR | 6 | 6.05 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 5,343 |
3 Nov 2022 | INR | 6.1 | 6.14 | 5.8 | 6.05 | 6.05 | -0.05 (-0.82%) | 2,573 |
2 Nov 2022 | INR | 5.6 | 6.45 | 5.6 | 6.1 | 6.1 | 0.0 (0.0%) | 3,300 |
1 Nov 2022 | INR | 6 | 6.2 | 5.95 | 6.1 | 6.1 | +0.02 (+0.33%) | 999 |
31 Oct 2022 | INR | 6.15 | 6.49 | 5.71 | 6.08 | 6.08 | -0.17 (-2.72%) | 18,747 |
28 Oct 2022 | INR | 6 | 6.3 | 6 | 6.25 | 6.25 | -0.05 (-0.79%) | 4,954 |