Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 5.3 | 5.3 | 5.01 | 5.16 | 5.16 | -0.11 (-2.09%) | 14,112 |
8 Dec 2022 | INR | 5.3 | 5.35 | 4.95 | 5.27 | 5.27 | +0.06 (+1.15%) | 19,669 |
7 Dec 2022 | INR | 5.3 | 5.3 | 5.07 | 5.21 | 5.21 | +0.01 (+0.19%) | 25,583 |
6 Dec 2022 | INR | 5.2 | 5.3 | 4.7 | 5.2 | 5.2 | +0.06 (+1.17%) | 54,174 |
5 Dec 2022 | INR | 5.25 | 5.25 | 5 | 5.14 | 5.14 | -0.01 (-0.19%) | 35,763 |
2 Dec 2022 | INR | 5.2 | 5.2 | 4.95 | 5.15 | 5.15 | +0.04 (+0.78%) | 17,246 |
1 Dec 2022 | INR | 5.2 | 5.2 | 4.96 | 5.11 | 5.11 | +0.01 (+0.20%) | 50,774 |
30 Nov 2022 | INR | 5 | 5.12 | 4.91 | 5.1 | 5.1 | +0.04 (+0.79%) | 12,044 |
29 Nov 2022 | INR | 5.14 | 5.14 | 4.95 | 5.06 | 5.06 | +0.04 (+0.80%) | 15,945 |
28 Nov 2022 | INR | 5.26 | 5.3 | 4.81 | 5.02 | 5.02 | +0.01 (+0.20%) | 19,012 |
25 Nov 2022 | INR | 4.71 | 5.18 | 4.71 | 5.01 | 5.01 | +0.17 (+3.51%) | 20,512 |
24 Nov 2022 | INR | 5.05 | 5.3 | 4.8 | 4.84 | 4.84 | -0.09 (-1.83%) | 54,437 |
23 Nov 2022 | INR | 4.55 | 5 | 4.55 | 4.93 | 4.93 | +0.32 (+6.94%) | 60,182 |
22 Nov 2022 | INR | 4.84 | 4.84 | 4.53 | 4.61 | 4.61 | +0.06 (+1.32%) | 53,086 |
21 Nov 2022 | INR | 4.57 | 4.74 | 4.47 | 4.55 | 4.55 | -0.01 (-0.22%) | 12,575 |
18 Nov 2022 | INR | 4.45 | 4.65 | 4.45 | 4.56 | 4.56 | +0.05 (+1.11%) | 17,742 |
17 Nov 2022 | INR | 4.6 | 4.6 | 4.35 | 4.51 | 4.51 | +0.02 (+0.45%) | 9,734 |
16 Nov 2022 | INR | 4.75 | 4.75 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 23,644 |
15 Nov 2022 | INR | 4.58 | 4.69 | 4.44 | 4.52 | 4.52 | +0.09 (+2.03%) | 25,959 |
14 Nov 2022 | INR | 4.6 | 4.6 | 4.37 | 4.43 | 4.43 | -0.06 (-1.34%) | 24,600 |
11 Nov 2022 | INR | 4.61 | 4.7 | 4.28 | 4.49 | 4.49 | -0.24 (-5.07%) | 78,313 |
10 Nov 2022 | INR | 4.6 | 4.79 | 4.58 | 4.73 | 4.73 | +0.07 (+1.50%) | 5,186 |
9 Nov 2022 | INR | 4.52 | 4.74 | 4.52 | 4.66 | 4.66 | -0.09 (-1.89%) | 38,956 |
7 Nov 2022 | INR | 4.7 | 4.85 | 4.26 | 4.75 | 4.75 | +0.05 (+1.06%) | 26,990 |
4 Nov 2022 | INR | 4.79 | 4.79 | 4.64 | 4.7 | 4.7 | 0.0 (0.0%) | 2,485 |
3 Nov 2022 | INR | 4.67 | 4.82 | 4.64 | 4.7 | 4.7 | +0.03 (+0.64%) | 28,445 |
2 Nov 2022 | INR | 4.9 | 4.9 | 4.57 | 4.67 | 4.67 | -0.04 (-0.85%) | 11,159 |
1 Nov 2022 | INR | 4.7 | 4.94 | 4.51 | 4.71 | 4.71 | +0.14 (+3.06%) | 28,719 |
31 Oct 2022 | INR | 4.58 | 4.68 | 4.46 | 4.57 | 4.57 | -0.06 (-1.30%) | 6,782 |
28 Oct 2022 | INR | 4.6 | 4.8 | 4.35 | 4.63 | 4.63 | -0.04 (-0.86%) | 28,410 |