Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 4.5 | 4.65 | 4.1 | 4.3 | 4.3 | -0.03 (-0.69%) | 10,772 |
8 Dec 2022 | INR | 3.92 | 4.4 | 3.8 | 4.33 | 4.33 | +0.33 (+8.25%) | 24,603 |
7 Dec 2022 | INR | 4.24 | 4.24 | 3.8 | 4 | 4 | +0.14 (+3.63%) | 1,977 |
6 Dec 2022 | INR | 3.85 | 3.86 | 3.71 | 3.86 | 3.86 | -0.03 (-0.77%) | 204 |
5 Dec 2022 | INR | 3.89 | 3.89 | 3.72 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,919 |
2 Dec 2022 | INR | 3.91 | 3.91 | 3.75 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,988 |
1 Dec 2022 | INR | 3.75 | 3.94 | 3.75 | 3.94 | 3.94 | +0.18 (+4.79%) | 473 |
30 Nov 2022 | INR | 3.79 | 3.79 | 3.65 | 3.76 | 3.76 | -0.03 (-0.79%) | 577 |
29 Nov 2022 | INR | 3.8 | 3.8 | 3.65 | 3.79 | 3.79 | +0.05 (+1.34%) | 718 |
28 Nov 2022 | INR | 3.75 | 3.79 | 3.48 | 3.74 | 3.74 | +0.09 (+2.47%) | 2,373 |
25 Nov 2022 | INR | 3.82 | 3.82 | 3.64 | 3.65 | 3.65 | -0.18 (-4.70%) | 664 |
24 Nov 2022 | INR | 3.75 | 3.83 | 3.5 | 3.83 | 3.83 | +0.15 (+4.08%) | 425 |
23 Nov 2022 | INR | 3.86 | 3.86 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 1,147 |
22 Nov 2022 | INR | 3.88 | 3.88 | 3.71 | 3.87 | 3.87 | -0.02 (-0.51%) | 630 |
21 Nov 2022 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.04 (+1.04%) | 295 |
18 Nov 2022 | INR | 3.91 | 3.91 | 3.58 | 3.85 | 3.85 | +0.12 (+3.22%) | 7,403 |
17 Nov 2022 | INR | 3.96 | 3.96 | 3.72 | 3.73 | 3.73 | -0.17 (-4.36%) | 443 |
16 Nov 2022 | INR | 3.76 | 3.97 | 3.76 | 3.9 | 3.9 | +0.1 (+2.63%) | 562 |
15 Nov 2022 | INR | 3.8 | 3.95 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 361 |
14 Nov 2022 | INR | 4.04 | 4.04 | 3.71 | 3.8 | 3.8 | -0.05 (-1.30%) | 3,365 |
11 Nov 2022 | INR | 4.16 | 4.16 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 8,898 |
10 Nov 2022 | INR | 4.22 | 4.22 | 3.82 | 4.05 | 4.05 | +0.03 (+0.75%) | 1,625 |
9 Nov 2022 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 1,499 |
7 Nov 2022 | INR | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | +0.03 (+0.71%) | 500 |
4 Nov 2022 | INR | 4.04 | 4.28 | 4.04 | 4.2 | 4.2 | -0.05 (-1.18%) | 11,169 |
3 Nov 2022 | INR | 4.3 | 4.3 | 3.92 | 4.25 | 4.25 | +0.15 (+3.66%) | 12,123 |
2 Nov 2022 | INR | 3.82 | 4.1 | 3.82 | 4.1 | 4.1 | +0.1 (+2.50%) | 550 |
1 Nov 2022 | INR | 4.23 | 4.23 | 3.9 | 4 | 4 | -0.03 (-0.74%) | 8,003 |
31 Oct 2022 | INR | 4.03 | 4.04 | 3.8 | 4.03 | 4.03 | +0.18 (+4.68%) | 11,816 |
28 Oct 2022 | INR | 3.95 | 3.95 | 3.62 | 3.85 | 3.85 | +0.07 (+1.85%) | 9,188 |