Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 6.4 | 6.4 | 5.95 | 6.06 | 6.06 | -0.13 (-2.10%) | 46,826 |
8 Dec 2022 | INR | 6.4 | 6.4 | 6 | 6.19 | 6.19 | +0.09 (+1.48%) | 91,952 |
7 Dec 2022 | INR | 6.07 | 6.1 | 5.82 | 6.1 | 6.1 | +0.29 (+4.99%) | 56,365 |
6 Dec 2022 | INR | 5.98 | 5.98 | 5.6 | 5.81 | 5.81 | -0.04 (-0.68%) | 83,212 |
5 Dec 2022 | INR | 5.7 | 5.85 | 5.65 | 5.85 | 5.85 | +0.27 (+4.84%) | 54,939 |
2 Dec 2022 | INR | 5.44 | 5.7 | 5.2 | 5.58 | 5.58 | +0.14 (+2.57%) | 41,344 |
1 Dec 2022 | INR | 5.59 | 5.59 | 5.26 | 5.44 | 5.44 | -0.09 (-1.63%) | 14,688 |
30 Nov 2022 | INR | 5.4 | 5.6 | 5.31 | 5.53 | 5.53 | +0.04 (+0.73%) | 20,210 |
29 Nov 2022 | INR | 5.55 | 5.55 | 5.2 | 5.49 | 5.49 | +0.1 (+1.86%) | 25,820 |
28 Nov 2022 | INR | 5.48 | 5.55 | 5.21 | 5.39 | 5.39 | -0.09 (-1.64%) | 39,764 |
25 Nov 2022 | INR | 5.3 | 5.6 | 5.21 | 5.48 | 5.48 | +0.07 (+1.29%) | 23,812 |
24 Nov 2022 | INR | 5.05 | 5.46 | 5.05 | 5.41 | 5.41 | +0.13 (+2.46%) | 39,550 |
23 Nov 2022 | INR | 5.2 | 5.45 | 5.2 | 5.28 | 5.28 | +0.08 (+1.54%) | 14,043 |
22 Nov 2022 | INR | 5.36 | 5.49 | 5.12 | 5.2 | 5.2 | -0.15 (-2.80%) | 23,412 |
21 Nov 2022 | INR | 5.41 | 5.41 | 5.15 | 5.35 | 5.35 | -0.06 (-1.11%) | 12,859 |
18 Nov 2022 | INR | 5.25 | 5.55 | 5.15 | 5.41 | 5.41 | +0.09 (+1.69%) | 24,490 |
17 Nov 2022 | INR | 5.53 | 5.6 | 5.2 | 5.32 | 5.32 | -0.04 (-0.75%) | 22,244 |
16 Nov 2022 | INR | 5.6 | 5.6 | 5.35 | 5.36 | 5.36 | -0.05 (-0.92%) | 22,164 |
15 Nov 2022 | INR | 5.58 | 5.58 | 5.35 | 5.41 | 5.41 | -0.16 (-2.87%) | 16,578 |
14 Nov 2022 | INR | 5.65 | 5.65 | 5.15 | 5.57 | 5.57 | +0.16 (+2.96%) | 22,495 |
11 Nov 2022 | INR | 5.6 | 5.68 | 5.2 | 5.41 | 5.41 | -0.06 (-1.10%) | 47,795 |
10 Nov 2022 | INR | 5.5 | 5.8 | 5.42 | 5.47 | 5.47 | -0.1 (-1.80%) | 23,669 |
9 Nov 2022 | INR | 5.6 | 5.8 | 5.53 | 5.57 | 5.57 | -0.14 (-2.45%) | 31,540 |
7 Nov 2022 | INR | 5.79 | 5.8 | 5.5 | 5.71 | 5.71 | +0.06 (+1.06%) | 40,683 |
4 Nov 2022 | INR | 5.86 | 5.86 | 5.5 | 5.65 | 5.65 | -0.06 (-1.05%) | 38,252 |
3 Nov 2022 | INR | 5.84 | 5.84 | 5.6 | 5.71 | 5.71 | +0.08 (+1.42%) | 28,954 |
2 Nov 2022 | INR | 5.66 | 5.9 | 5.51 | 5.63 | 5.63 | -0.03 (-0.53%) | 26,430 |
1 Nov 2022 | INR | 5.95 | 5.95 | 5.61 | 5.66 | 5.66 | -0.09 (-1.57%) | 22,684 |
31 Oct 2022 | INR | 5.8 | 5.9 | 5.51 | 5.75 | 5.75 | +0.06 (+1.05%) | 24,557 |
28 Oct 2022 | INR | 5.75 | 5.98 | 5.61 | 5.69 | 5.69 | -0.17 (-2.90%) | 22,882 |