Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1.97 | 2 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 28,571,394 |
8 Dec 2022 | INR | 1.88 | 1.93 | 1.87 | 1.93 | 1.93 | +0.09 (+4.89%) | 23,589,427 |
7 Dec 2022 | INR | 1.99 | 2.01 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 44,741,384 |
6 Dec 2022 | INR | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | +0.08 (+4.32%) | 38,492,809 |
5 Dec 2022 | INR | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | +0.08 (+4.52%) | 27,626,958 |
2 Dec 2022 | INR | 1.7 | 1.78 | 1.68 | 1.77 | 1.77 | +0.07 (+4.12%) | 1,183,014 |
1 Dec 2022 | INR | 1.74 | 1.74 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 458,004 |
30 Nov 2022 | INR | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 738,224 |
29 Nov 2022 | INR | 1.73 | 1.77 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 569,907 |
28 Nov 2022 | INR | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 386,713 |
25 Nov 2022 | INR | 1.8 | 1.8 | 1.68 | 1.77 | 1.77 | +0.02 (+1.14%) | 772,020 |
24 Nov 2022 | INR | 1.7 | 1.75 | 1.64 | 1.75 | 1.75 | +0.08 (+4.79%) | 733,924 |
23 Nov 2022 | INR | 1.7 | 1.72 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 594,293 |
22 Nov 2022 | INR | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 723,486 |
21 Nov 2022 | INR | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 309,290 |
18 Nov 2022 | INR | 1.78 | 1.78 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 371,643 |
17 Nov 2022 | INR | 1.76 | 1.8 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 481,922 |
16 Nov 2022 | INR | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 406,709 |
15 Nov 2022 | INR | 1.8 | 1.82 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 719,941 |
14 Nov 2022 | INR | 1.85 | 1.86 | 1.75 | 1.79 | 1.79 | -0.03 (-1.65%) | 502,532 |
11 Nov 2022 | INR | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | +0.08 (+4.60%) | 1,007,495 |
10 Nov 2022 | INR | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 469,836 |
9 Nov 2022 | INR | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,109,935 |
7 Nov 2022 | INR | 1.8 | 1.82 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 644,459 |
4 Nov 2022 | INR | 1.78 | 1.81 | 1.7 | 1.78 | 1.78 | 0.0 (0.0%) | 1,126,841 |
3 Nov 2022 | INR | 1.8 | 1.83 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 684,657 |
2 Nov 2022 | INR | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 348,511 |
1 Nov 2022 | INR | 1.83 | 1.86 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 596,882 |
31 Oct 2022 | INR | 1.86 | 1.87 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 542,634 |
28 Oct 2022 | INR | 1.81 | 1.83 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 726,586 |