Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 51.9 | 52.9 | 50.8 | 51.55 | 51.55 | -0.7 (-1.34%) | 11,929 |
8 Dec 2022 | INR | 51.1 | 52.7 | 50 | 52.25 | 52.25 | +1.25 (+2.45%) | 25,966 |
7 Dec 2022 | INR | 52.6 | 52.6 | 50.9 | 51 | 51 | -0.55 (-1.07%) | 8,186 |
6 Dec 2022 | INR | 52.9 | 52.9 | 51 | 51.55 | 51.55 | -0.8 (-1.53%) | 9,272 |
5 Dec 2022 | INR | 52.6 | 53.9 | 52 | 52.35 | 52.35 | -0.3 (-0.57%) | 13,304 |
2 Dec 2022 | INR | 52 | 53.85 | 52 | 52.65 | 52.65 | -0.35 (-0.66%) | 18,704 |
1 Dec 2022 | INR | 53.8 | 53.85 | 51.05 | 53 | 53 | +0.85 (+1.63%) | 20,737 |
30 Nov 2022 | INR | 53.25 | 54.5 | 52 | 52.15 | 52.15 | -1.35 (-2.52%) | 25,150 |
29 Nov 2022 | INR | 52.4 | 55.65 | 49.4 | 53.5 | 53.5 | +1.1 (+2.10%) | 112,521 |
28 Nov 2022 | INR | 49.2 | 53.5 | 49.2 | 52.4 | 52.4 | +2.1 (+4.17%) | 75,223 |
25 Nov 2022 | INR | 51 | 51 | 49 | 50.3 | 50.3 | 0.0 (0.0%) | 11,138 |
24 Nov 2022 | INR | 50.55 | 51.35 | 50 | 50.3 | 50.3 | +0.35 (+0.70%) | 9,251 |
23 Nov 2022 | INR | 51.95 | 51.95 | 49.3 | 49.95 | 49.95 | +0.45 (+0.91%) | 12,944 |
22 Nov 2022 | INR | 49.85 | 51 | 49 | 49.5 | 49.5 | +0.6 (+1.23%) | 29,226 |
21 Nov 2022 | INR | 50.05 | 50.05 | 48.15 | 48.9 | 48.9 | -1.4 (-2.78%) | 26,799 |
18 Nov 2022 | INR | 49.3 | 51 | 49.3 | 50.3 | 50.3 | +0.35 (+0.70%) | 21,906 |
17 Nov 2022 | INR | 51.6 | 52.25 | 49.25 | 49.95 | 49.95 | -0.75 (-1.48%) | 22,001 |
16 Nov 2022 | INR | 51.45 | 51.85 | 50 | 50.7 | 50.7 | -0.75 (-1.46%) | 10,399 |
15 Nov 2022 | INR | 51.9 | 52.35 | 51.25 | 51.45 | 51.45 | 0.0 (0.0%) | 6,886 |
14 Nov 2022 | INR | 51.1 | 53.45 | 50.55 | 51.45 | 51.45 | +0.35 (+0.68%) | 19,140 |
11 Nov 2022 | INR | 50.5 | 52.3 | 50.5 | 51.1 | 51.1 | +0.15 (+0.29%) | 17,721 |
10 Nov 2022 | INR | 53 | 53.9 | 50.1 | 50.95 | 50.95 | -1.5 (-2.86%) | 24,242 |
9 Nov 2022 | INR | 53.5 | 54.65 | 52.4 | 52.45 | 52.45 | -1.1 (-2.05%) | 10,744 |
7 Nov 2022 | INR | 53.5 | 54.35 | 51 | 53.55 | 53.55 | +2.2 (+4.28%) | 30,947 |
4 Nov 2022 | INR | 52.2 | 52.45 | 50.65 | 51.35 | 51.35 | -1.05 (-2.00%) | 16,677 |
3 Nov 2022 | INR | 51.6 | 53.65 | 51.6 | 52.4 | 52.4 | +0.2 (+0.38%) | 19,460 |
2 Nov 2022 | INR | 53.85 | 53.85 | 51.8 | 52.2 | 52.2 | -0.3 (-0.57%) | 9,802 |
1 Nov 2022 | INR | 54.65 | 54.65 | 52.1 | 52.5 | 52.5 | -0.85 (-1.59%) | 13,695 |
31 Oct 2022 | INR | 54.2 | 54.2 | 51.3 | 53.35 | 53.35 | +1 (+1.91%) | 19,497 |
28 Oct 2022 | INR | 51.5 | 54.9 | 51.5 | 52.35 | 52.35 | +0.7 (+1.36%) | 11,391 |