Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 8.29 | 8.32 | 7.86 | 8.2 | 8.2 | +0.27 (+3.40%) | 36,364 |
8 Dec 2022 | INR | 7.65 | 7.93 | 7.19 | 7.93 | 7.93 | +0.37 (+4.89%) | 33,098 |
7 Dec 2022 | INR | 7.55 | 7.57 | 7.01 | 7.56 | 7.56 | +0.35 (+4.85%) | 12,954 |
6 Dec 2022 | INR | 7.15 | 7.5 | 7.02 | 7.21 | 7.21 | +0.06 (+0.84%) | 13,622 |
5 Dec 2022 | INR | 7.13 | 7.15 | 6.61 | 7.15 | 7.15 | +0.34 (+4.99%) | 22,192 |
2 Dec 2022 | INR | 6.79 | 6.81 | 6.49 | 6.81 | 6.81 | +0.32 (+4.93%) | 30,771 |
1 Dec 2022 | INR | 6.5 | 6.63 | 6.02 | 6.49 | 6.49 | +0.17 (+2.69%) | 6,637 |
30 Nov 2022 | INR | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 7,210 |
29 Nov 2022 | INR | 7 | 7 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 15,051 |
28 Nov 2022 | INR | 7.4 | 7.4 | 6.8 | 7 | 7 | -0.11 (-1.55%) | 27,864 |
25 Nov 2022 | INR | 7 | 7.16 | 6.8 | 7.11 | 7.11 | +0.29 (+4.25%) | 26,643 |
24 Nov 2022 | INR | 6.4 | 6.82 | 6.18 | 6.82 | 6.82 | +0.32 (+4.92%) | 20,654 |
23 Nov 2022 | INR | 7.12 | 7.12 | 6.5 | 6.5 | 6.5 | -0.34 (-4.97%) | 43,188 |
22 Nov 2022 | INR | 6.67 | 7.35 | 6.67 | 6.84 | 6.84 | -0.18 (-2.56%) | 67,695 |
21 Nov 2022 | INR | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.36 (-4.88%) | 29,777 |
18 Nov 2022 | INR | 6.68 | 7.38 | 6.68 | 7.38 | 7.38 | +0.35 (+4.98%) | 147,542 |
17 Nov 2022 | INR | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.36 (-4.87%) | 4,971 |
16 Nov 2022 | INR | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.38 (-4.89%) | 3,023 |
15 Nov 2022 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.4 (-4.90%) | 8,047 |
14 Nov 2022 | INR | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.42 (-4.89%) | 3,151 |
11 Nov 2022 | INR | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.45 (-4.98%) | 1,371 |
10 Nov 2022 | INR | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.47 (-4.94%) | 3,401 |
9 Nov 2022 | INR | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.5 (-5.00%) | 1,256 |
7 Nov 2022 | INR | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.52 (-4.94%) | 4,688 |
4 Nov 2022 | INR | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.55 (-4.96%) | 4,311 |
3 Nov 2022 | INR | 12.24 | 12.24 | 11.08 | 11.08 | 11.08 | -0.58 (-4.97%) | 48,168 |
2 Nov 2022 | INR | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | +0.55 (+4.95%) | 24,993 |
1 Nov 2022 | INR | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | +0.52 (+4.91%) | 25,065 |
31 Oct 2022 | INR | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | +0.5 (+4.96%) | 15,360 |
28 Oct 2022 | INR | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | +0.48 (+4.99%) | 10,227 |