Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 6.5 | 6.65 | 6.34 | 6.58 | 6.58 | +0.03 (+0.46%) | 649,959 |
8 Dec 2022 | INR | 6.5 | 6.58 | 6.5 | 6.55 | 6.55 | +0.01 (+0.15%) | 237,761 |
7 Dec 2022 | INR | 6.67 | 6.67 | 6.43 | 6.54 | 6.54 | -0.05 (-0.76%) | 576,373 |
6 Dec 2022 | INR | 6.6 | 6.65 | 6.45 | 6.59 | 6.59 | -0.02 (-0.30%) | 389,978 |
5 Dec 2022 | INR | 6.56 | 6.74 | 6.54 | 6.61 | 6.61 | -0.06 (-0.90%) | 433,777 |
2 Dec 2022 | INR | 6.7 | 6.75 | 6.5 | 6.67 | 6.67 | 0.0 (0.0%) | 393,207 |
1 Dec 2022 | INR | 6.82 | 6.95 | 6.55 | 6.67 | 6.67 | -0.05 (-0.74%) | 381,369 |
30 Nov 2022 | INR | 6.52 | 6.85 | 6.52 | 6.72 | 6.72 | +0.17 (+2.60%) | 539,824 |
29 Nov 2022 | INR | 6.8 | 6.8 | 6.5 | 6.55 | 6.55 | -0.1 (-1.50%) | 391,860 |
28 Nov 2022 | INR | 7.14 | 7.14 | 6.5 | 6.65 | 6.65 | -0.16 (-2.35%) | 710,068 |
25 Nov 2022 | INR | 6.81 | 6.81 | 6.2 | 6.81 | 6.81 | +0.32 (+4.93%) | 791,129 |
24 Nov 2022 | INR | 6.01 | 6.49 | 6.01 | 6.49 | 6.49 | +0.3 (+4.85%) | 469,732 |
23 Nov 2022 | INR | 6.09 | 6.4 | 6.09 | 6.19 | 6.19 | -0.22 (-3.43%) | 626,816 |
22 Nov 2022 | INR | 6.51 | 6.65 | 6.3 | 6.41 | 6.41 | -0.2 (-3.03%) | 620,164 |
21 Nov 2022 | INR | 6.66 | 6.76 | 6.55 | 6.61 | 6.61 | -0.1 (-1.49%) | 382,056 |
18 Nov 2022 | INR | 6.83 | 6.86 | 6.68 | 6.71 | 6.71 | -0.05 (-0.74%) | 451,840 |
17 Nov 2022 | INR | 6.8 | 6.93 | 6.7 | 6.76 | 6.76 | -0.1 (-1.46%) | 334,539 |
16 Nov 2022 | INR | 6.95 | 7.02 | 6.8 | 6.86 | 6.86 | -0.13 (-1.86%) | 551,157 |
15 Nov 2022 | INR | 7 | 7.07 | 6.95 | 6.99 | 6.99 | -0.08 (-1.13%) | 377,605 |
14 Nov 2022 | INR | 7 | 7.19 | 6.9 | 7.07 | 7.07 | +0.04 (+0.57%) | 585,601 |
11 Nov 2022 | INR | 7.16 | 7.24 | 6.96 | 7.03 | 7.03 | -0.13 (-1.82%) | 726,661 |
10 Nov 2022 | INR | 7.6 | 7.6 | 7.01 | 7.16 | 7.16 | -0.21 (-2.85%) | 504,384 |
9 Nov 2022 | INR | 7.24 | 7.42 | 7.08 | 7.37 | 7.37 | +0.3 (+4.24%) | 616,574 |
7 Nov 2022 | INR | 7.07 | 7.09 | 6.95 | 7.07 | 7.07 | +0.04 (+0.57%) | 526,584 |
4 Nov 2022 | INR | 7.05 | 7.1 | 6.91 | 7.03 | 7.03 | +0.04 (+0.57%) | 375,217 |
3 Nov 2022 | INR | 6.81 | 7.14 | 6.81 | 6.99 | 6.99 | -0.06 (-0.85%) | 526,758 |
2 Nov 2022 | INR | 7.13 | 7.14 | 7 | 7.05 | 7.05 | -0.03 (-0.42%) | 481,669 |
1 Nov 2022 | INR | 6.91 | 7.45 | 6.91 | 7.08 | 7.08 | -0.06 (-0.84%) | 517,284 |
31 Oct 2022 | INR | 7.24 | 7.24 | 7.02 | 7.14 | 7.14 | -0.03 (-0.42%) | 495,876 |
28 Oct 2022 | INR | 7.15 | 7.33 | 7.1 | 7.17 | 7.17 | +0.02 (+0.28%) | 583,562 |