Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 38.5 | 39.3 | 36.15 | 37.05 | 37.05 | -1.35 (-3.52%) | 266,074 |
8 Dec 2022 | INR | 38.2 | 39.25 | 37.45 | 38.4 | 38.4 | +0.55 (+1.45%) | 293,326 |
7 Dec 2022 | INR | 38.85 | 39.75 | 37.7 | 37.85 | 37.85 | -0.95 (-2.45%) | 121,993 |
6 Dec 2022 | INR | 39.15 | 40.25 | 38.6 | 38.8 | 38.8 | -1.1 (-2.76%) | 149,647 |
5 Dec 2022 | INR | 40.65 | 41.35 | 39.5 | 39.9 | 39.9 | -0.75 (-1.85%) | 315,575 |
2 Dec 2022 | INR | 39.95 | 42 | 39.3 | 40.65 | 40.65 | +0.9 (+2.26%) | 625,614 |
1 Dec 2022 | INR | 39 | 39.9 | 37.6 | 39.75 | 39.75 | +2.05 (+5.44%) | 191,190 |
30 Nov 2022 | INR | 38.3 | 39.45 | 37.4 | 37.7 | 37.7 | -0.85 (-2.20%) | 391,388 |
29 Nov 2022 | INR | 40.35 | 40.75 | 38 | 38.55 | 38.55 | -1.85 (-4.58%) | 312,869 |
28 Nov 2022 | INR | 40.1 | 41.95 | 39.15 | 40.4 | 40.4 | +0.35 (+0.87%) | 820,656 |
25 Nov 2022 | INR | 38.3 | 41.7 | 37.9 | 40.05 | 40.05 | +2.15 (+5.67%) | 1,240,352 |
24 Nov 2022 | INR | 36.1 | 38.2 | 36.1 | 37.9 | 37.9 | +1.9 (+5.28%) | 1,129,265 |
23 Nov 2022 | INR | 31.2 | 36.8 | 31.2 | 36 | 36 | +4.8 (+15.38%) | 678,303 |
22 Nov 2022 | INR | 32.6 | 32.6 | 31.1 | 31.2 | 31.2 | -0.6 (-1.89%) | 91,729 |
21 Nov 2022 | INR | 31.85 | 32.35 | 31.5 | 31.8 | 31.8 | -0.5 (-1.55%) | 62,813 |
18 Nov 2022 | INR | 32.65 | 32.8 | 31.7 | 32.3 | 32.3 | -0.35 (-1.07%) | 93,119 |
17 Nov 2022 | INR | 32.55 | 33.15 | 32.2 | 32.65 | 32.65 | -0.55 (-1.66%) | 160,597 |
16 Nov 2022 | INR | 31.75 | 35 | 31.1 | 33.2 | 33.2 | +1.4 (+4.40%) | 446,422 |
15 Nov 2022 | INR | 31.3 | 32.5 | 30.9 | 31.8 | 31.8 | +0.2 (+0.63%) | 128,456 |
14 Nov 2022 | INR | 31.85 | 32.6 | 31.25 | 31.6 | 31.6 | +0.4 (+1.28%) | 127,366 |
11 Nov 2022 | INR | 34 | 34 | 31.05 | 31.2 | 31.2 | -0.75 (-2.35%) | 79,013 |
10 Nov 2022 | INR | 32.75 | 33.6 | 31.6 | 31.95 | 31.95 | -0.75 (-2.29%) | 176,682 |
9 Nov 2022 | INR | 33 | 33.95 | 32.4 | 32.7 | 32.7 | +1.7 (+5.48%) | 460,487 |
7 Nov 2022 | INR | 30.45 | 31.85 | 30.25 | 31 | 31 | +0.85 (+2.82%) | 133,207 |
4 Nov 2022 | INR | 30.5 | 30.8 | 29.7 | 30.15 | 30.15 | -0.35 (-1.15%) | 83,500 |
3 Nov 2022 | INR | 30.5 | 30.9 | 30.05 | 30.5 | 30.5 | +0.3 (+0.99%) | 110,705 |
2 Nov 2022 | INR | 28.85 | 30.9 | 28.85 | 30.2 | 30.2 | +1.45 (+5.04%) | 278,436 |
1 Nov 2022 | INR | 28.05 | 29.65 | 27.9 | 28.75 | 28.75 | +0.8 (+2.86%) | 124,910 |
31 Oct 2022 | INR | 27.65 | 28.3 | 27.65 | 27.95 | 27.95 | +0.05 (+0.18%) | 34,644 |
28 Oct 2022 | INR | 28.1 | 28.4 | 27.6 | 27.9 | 27.9 | -0.3 (-1.06%) | 84,258 |