Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 4.62 | 4.62 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 27,770 |
8 Dec 2022 | INR | 4.68 | 4.7 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 13,254 |
7 Dec 2022 | INR | 4.41 | 4.65 | 4.41 | 4.6 | 4.6 | +0.03 (+0.66%) | 8,805 |
6 Dec 2022 | INR | 4.36 | 4.57 | 4.36 | 4.57 | 4.57 | +0.21 (+4.82%) | 8,377 |
5 Dec 2022 | INR | 4.65 | 4.65 | 4.25 | 4.36 | 4.36 | -0.09 (-2.02%) | 4,745 |
2 Dec 2022 | INR | 4.54 | 4.61 | 4.28 | 4.45 | 4.45 | -0.05 (-1.11%) | 10,184 |
1 Dec 2022 | INR | 4.3 | 4.54 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 4,391 |
30 Nov 2022 | INR | 4.55 | 4.55 | 4.37 | 4.5 | 4.5 | +0.14 (+3.21%) | 4,100 |
29 Nov 2022 | INR | 4.35 | 4.62 | 4.31 | 4.36 | 4.36 | -0.09 (-2.02%) | 22,308 |
28 Nov 2022 | INR | 4.42 | 4.65 | 4.41 | 4.45 | 4.45 | -0.06 (-1.33%) | 9,435 |
25 Nov 2022 | INR | 4.5 | 4.65 | 4.36 | 4.51 | 4.51 | +0.08 (+1.81%) | 33,872 |
24 Nov 2022 | INR | 4.4 | 4.43 | 4.3 | 4.43 | 4.43 | +0.21 (+4.98%) | 11,603 |
23 Nov 2022 | INR | 3.91 | 4.22 | 3.91 | 4.22 | 4.22 | +0.2 (+4.98%) | 20,461 |
22 Nov 2022 | INR | 3.76 | 4.12 | 3.76 | 4.02 | 4.02 | +0.09 (+2.29%) | 27,020 |
21 Nov 2022 | INR | 4.05 | 4.1 | 3.91 | 3.93 | 3.93 | -0.14 (-3.44%) | 15,977 |
18 Nov 2022 | INR | 4.25 | 4.25 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 15,996 |
17 Nov 2022 | INR | 4.15 | 4.19 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 15,804 |
16 Nov 2022 | INR | 4.27 | 4.3 | 4.15 | 4.15 | 4.15 | -0.12 (-2.81%) | 3,910 |
15 Nov 2022 | INR | 4.3 | 4.4 | 4.27 | 4.27 | 4.27 | -0.08 (-1.84%) | 6,324 |
14 Nov 2022 | INR | 4.16 | 4.49 | 4.16 | 4.35 | 4.35 | +0.03 (+0.69%) | 4,726 |
11 Nov 2022 | INR | 4.2 | 4.45 | 4.2 | 4.32 | 4.32 | -0.07 (-1.59%) | 41,888 |
10 Nov 2022 | INR | 4.02 | 4.39 | 4.02 | 4.39 | 4.39 | +0.2 (+4.77%) | 88,722 |
9 Nov 2022 | INR | 4.2 | 4.2 | 3.99 | 4.19 | 4.19 | -0.01 (-0.24%) | 26,466 |
7 Nov 2022 | INR | 4.21 | 4.36 | 4.13 | 4.2 | 4.2 | -0.01 (-0.24%) | 24,035 |
4 Nov 2022 | INR | 4.29 | 4.32 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 22,274 |
3 Nov 2022 | INR | 4.01 | 4.4 | 4.01 | 4.16 | 4.16 | -0.05 (-1.19%) | 12,176 |
2 Nov 2022 | INR | 4.4 | 4.4 | 4.18 | 4.21 | 4.21 | -0.18 (-4.10%) | 15,054 |
1 Nov 2022 | INR | 4.35 | 4.4 | 4.25 | 4.39 | 4.39 | +0.04 (+0.92%) | 115,946 |
31 Oct 2022 | INR | 4.2 | 4.35 | 4.05 | 4.35 | 4.35 | +0.2 (+4.82%) | 20,949 |
28 Oct 2022 | INR | 4.12 | 4.25 | 4.05 | 4.15 | 4.15 | -0.11 (-2.58%) | 46,751 |