Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 62.95 | 62.95 | 56.2 | 57.75 | 57.75 | -4.75 (-7.60%) | 13,364 |
8 Dec 2022 | INR | 64.45 | 64.5 | 62.4 | 62.5 | 62.5 | -0.55 (-0.87%) | 2,034 |
7 Dec 2022 | INR | 63.3 | 64.1 | 62.65 | 63.05 | 63.05 | -0.1 (-0.16%) | 962 |
6 Dec 2022 | INR | 63.45 | 63.55 | 62.4 | 63.15 | 63.15 | +0.35 (+0.56%) | 276 |
5 Dec 2022 | INR | 65.8 | 66.55 | 62.4 | 62.8 | 62.8 | -3 (-4.56%) | 4,515 |
2 Dec 2022 | INR | 65.6 | 67.5 | 64.55 | 65.8 | 65.8 | -0.55 (-0.83%) | 2,608 |
1 Dec 2022 | INR | 58 | 68.7 | 58 | 66.35 | 66.35 | +0.35 (+0.53%) | 14,046 |
30 Nov 2022 | INR | 72 | 76.8 | 65.25 | 66 | 66 | +0.15 (+0.23%) | 1,796 |
29 Nov 2022 | INR | 65 | 66.3 | 64.75 | 65.85 | 65.85 | +0.15 (+0.23%) | 3,147 |
28 Nov 2022 | INR | 63.4 | 65.9 | 63.4 | 65.7 | 65.7 | +1.2 (+1.86%) | 763 |
25 Nov 2022 | INR | 65.95 | 66.05 | 64.35 | 64.5 | 64.5 | -1.85 (-2.79%) | 2,173 |
24 Nov 2022 | INR | 68.75 | 68.8 | 64.3 | 66.35 | 66.35 | +1.9 (+2.95%) | 5,240 |
23 Nov 2022 | INR | 70 | 70 | 64.1 | 64.45 | 64.45 | 0.0 (0.0%) | 1,128 |
22 Nov 2022 | INR | 60.05 | 66.8 | 60.05 | 64.45 | 64.45 | -1.25 (-1.90%) | 8,772 |
21 Nov 2022 | INR | 64.4 | 67.2 | 64 | 65.7 | 65.7 | -1.7 (-2.52%) | 5,510 |
18 Nov 2022 | INR | 65.2 | 68.2 | 63.1 | 67.4 | 67.4 | +2.25 (+3.45%) | 5,016 |
17 Nov 2022 | INR | 67.25 | 67.8 | 64.15 | 65.15 | 65.15 | -1.1 (-1.66%) | 903 |
16 Nov 2022 | INR | 67.75 | 69.6 | 66.05 | 66.25 | 66.25 | +0.25 (+0.38%) | 3,877 |
15 Nov 2022 | INR | 65.6 | 68.6 | 65.6 | 66 | 66 | -1.1 (-1.64%) | 2,768 |
14 Nov 2022 | INR | 67.05 | 69 | 66.05 | 67.1 | 67.1 | -1.55 (-2.26%) | 409 |
11 Nov 2022 | INR | 69.5 | 69.5 | 66 | 68.65 | 68.65 | +0.75 (+1.10%) | 10,578 |
10 Nov 2022 | INR | 68.45 | 72.05 | 67.55 | 67.9 | 67.9 | -2.1 (-3%) | 15,581 |
9 Nov 2022 | INR | 70.55 | 70.95 | 68.3 | 70 | 70 | +0.1 (+0.14%) | 9,508 |
7 Nov 2022 | INR | 68.5 | 71 | 68.5 | 69.9 | 69.9 | +0.25 (+0.36%) | 3,693 |
4 Nov 2022 | INR | 68.25 | 73.25 | 68.1 | 69.65 | 69.65 | +1.4 (+2.05%) | 11,573 |
3 Nov 2022 | INR | 64.85 | 69.25 | 64.8 | 68.25 | 68.25 | +0.65 (+0.96%) | 4,104 |
2 Nov 2022 | INR | 69.75 | 70.9 | 66.05 | 67.6 | 67.6 | -1.85 (-2.66%) | 8,123 |
1 Nov 2022 | INR | 66.95 | 70.9 | 66.95 | 69.45 | 69.45 | +0.55 (+0.80%) | 3,914 |
31 Oct 2022 | INR | 66.55 | 71.65 | 66.1 | 68.9 | 68.9 | +0.9 (+1.32%) | 4,645 |
28 Oct 2022 | INR | 68.95 | 69.2 | 68 | 68 | 68 | +0.4 (+0.59%) | 1,351 |