Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 5.8 | 5.8 | 5.38 | 5.6 | 5.6 | -0.02 (-0.36%) | 6,467 |
8 Dec 2022 | INR | 5.79 | 6.05 | 5.51 | 5.62 | 5.62 | -0.17 (-2.94%) | 14,977 |
7 Dec 2022 | INR | 6.15 | 6.15 | 5.76 | 5.79 | 5.79 | -0.21 (-3.50%) | 4,679 |
6 Dec 2022 | INR | 6.24 | 6.24 | 5.95 | 6 | 6 | -0.16 (-2.60%) | 3,520 |
5 Dec 2022 | INR | 6 | 6.2 | 5.75 | 6.16 | 6.16 | +0.24 (+4.05%) | 7,167 |
2 Dec 2022 | INR | 6.29 | 6.3 | 5.7 | 5.92 | 5.92 | -0.08 (-1.33%) | 10,575 |
1 Dec 2022 | INR | 6.05 | 6.19 | 5.61 | 6 | 6 | +0.1 (+1.69%) | 9,888 |
30 Nov 2022 | INR | 5.93 | 6.05 | 5.63 | 5.9 | 5.9 | -0.02 (-0.34%) | 3,075 |
29 Nov 2022 | INR | 5.93 | 5.93 | 5.43 | 5.92 | 5.92 | +0.27 (+4.78%) | 11,719 |
28 Nov 2022 | INR | 5.8 | 5.88 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 1,078 |
25 Nov 2022 | INR | 5.79 | 6.05 | 5.52 | 5.9 | 5.9 | +0.11 (+1.90%) | 10,647 |
24 Nov 2022 | INR | 6.09 | 6.09 | 5.79 | 5.79 | 5.79 | -0.3 (-4.93%) | 7,163 |
23 Nov 2022 | INR | 5.9 | 6.14 | 5.75 | 6.09 | 6.09 | +0.11 (+1.84%) | 851 |
22 Nov 2022 | INR | 6.1 | 6.1 | 5.62 | 5.98 | 5.98 | +0.07 (+1.18%) | 8,647 |
21 Nov 2022 | INR | 5.8 | 5.95 | 5.54 | 5.91 | 5.91 | +0.08 (+1.37%) | 5,562 |
18 Nov 2022 | INR | 6.09 | 6.15 | 5.8 | 5.83 | 5.83 | -0.26 (-4.27%) | 11,569 |
17 Nov 2022 | INR | 6.2 | 6.2 | 5.65 | 6.09 | 6.09 | +0.15 (+2.53%) | 16,846 |
16 Nov 2022 | INR | 6.05 | 6.39 | 5.83 | 5.94 | 5.94 | -0.19 (-3.10%) | 10,759 |
15 Nov 2022 | INR | 6.57 | 6.57 | 5.97 | 6.13 | 6.13 | -0.15 (-2.39%) | 3,892 |
14 Nov 2022 | INR | 6.33 | 6.33 | 5.86 | 6.28 | 6.28 | +0.23 (+3.80%) | 5,515 |
11 Nov 2022 | INR | 6.25 | 6.35 | 5.9 | 6.05 | 6.05 | -0.02 (-0.33%) | 14,438 |
10 Nov 2022 | INR | 6.35 | 6.5 | 6.04 | 6.07 | 6.07 | -0.28 (-4.41%) | 15,193 |
9 Nov 2022 | INR | 6.3 | 6.45 | 6.06 | 6.35 | 6.35 | +0.19 (+3.08%) | 9,702 |
7 Nov 2022 | INR | 6.5 | 6.58 | 6.03 | 6.16 | 6.16 | -0.18 (-2.84%) | 7,223 |
4 Nov 2022 | INR | 6.5 | 6.6 | 6.22 | 6.34 | 6.34 | -0.2 (-3.06%) | 3,303 |
3 Nov 2022 | INR | 6.4 | 6.55 | 6.01 | 6.54 | 6.54 | +0.3 (+4.81%) | 12,026 |
2 Nov 2022 | INR | 6.2 | 6.35 | 5.88 | 6.24 | 6.24 | +0.19 (+3.14%) | 14,322 |
1 Nov 2022 | INR | 6.49 | 6.53 | 5.96 | 6.05 | 6.05 | -0.21 (-3.35%) | 4,562 |
31 Oct 2022 | INR | 5.95 | 6.29 | 5.95 | 6.26 | 6.26 | +0.21 (+3.47%) | 4,439 |
28 Oct 2022 | INR | 6 | 6.4 | 5.82 | 6.05 | 6.05 | -0.06 (-0.98%) | 29,590 |