Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 3.88 | 4.05 | 3.69 | 3.79 | 3.79 | -0.09 (-2.32%) | 65,223 |
8 Dec 2022 | INR | 3.6 | 3.88 | 3.6 | 3.88 | 3.88 | +0.18 (+4.86%) | 24,598 |
7 Dec 2022 | INR | 3.99 | 3.99 | 3.69 | 3.7 | 3.7 | -0.11 (-2.89%) | 56,661 |
6 Dec 2022 | INR | 3.8 | 3.89 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 20,644 |
5 Dec 2022 | INR | 3.8 | 3.81 | 3.67 | 3.79 | 3.79 | -0.01 (-0.26%) | 27,912 |
2 Dec 2022 | INR | 4.05 | 4.05 | 3.73 | 3.8 | 3.8 | -0.06 (-1.55%) | 24,929 |
1 Dec 2022 | INR | 3.92 | 3.92 | 3.79 | 3.86 | 3.86 | +0.12 (+3.21%) | 5,086 |
30 Nov 2022 | INR | 3.68 | 3.99 | 3.68 | 3.74 | 3.74 | -0.13 (-3.36%) | 33,627 |
29 Nov 2022 | INR | 3.83 | 3.89 | 3.63 | 3.87 | 3.87 | +0.16 (+4.31%) | 80,809 |
28 Nov 2022 | INR | 3.95 | 3.95 | 3.6 | 3.71 | 3.71 | -0.06 (-1.59%) | 71,450 |
25 Nov 2022 | INR | 3.79 | 3.95 | 3.76 | 3.77 | 3.77 | -0.18 (-4.56%) | 66,023 |
24 Nov 2022 | INR | 4.35 | 4.35 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 172,431 |
23 Nov 2022 | INR | 4.03 | 4.18 | 4.03 | 4.15 | 4.15 | +0.16 (+4.01%) | 254,781 |
22 Nov 2022 | INR | 3.61 | 3.99 | 3.61 | 3.99 | 3.99 | +0.19 (+5%) | 280,043 |
21 Nov 2022 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 8,182 |
18 Nov 2022 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.2 (-4.77%) | 1,813 |
17 Nov 2022 | INR | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 4,851 |
16 Nov 2022 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 5,689 |
15 Nov 2022 | INR | 4.92 | 4.98 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 56,767 |
14 Nov 2022 | INR | 4.86 | 4.88 | 4.74 | 4.88 | 4.88 | +0.23 (+4.95%) | 519,610 |
11 Nov 2022 | INR | 4.64 | 4.65 | 4.28 | 4.65 | 4.65 | +0.42 (+9.93%) | 685,406 |
10 Nov 2022 | INR | 4.2 | 4.23 | 3.85 | 4.23 | 4.23 | +0.38 (+9.87%) | 321,192 |
9 Nov 2022 | INR | 3.5 | 3.85 | 3.5 | 3.85 | 3.85 | +0.35 (+10%) | 108,256 |
7 Nov 2022 | INR | 3.68 | 3.68 | 3.45 | 3.5 | 3.5 | -0.07 (-1.96%) | 46,664 |
4 Nov 2022 | INR | 3.6 | 3.94 | 3.41 | 3.57 | 3.57 | -0.08 (-2.19%) | 65,916 |
3 Nov 2022 | INR | 3.65 | 3.87 | 3.6 | 3.65 | 3.65 | -0.07 (-1.88%) | 25,675 |
2 Nov 2022 | INR | 3.66 | 3.95 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 22,160 |
1 Nov 2022 | INR | 3.6 | 3.86 | 3.53 | 3.7 | 3.7 | +0.17 (+4.82%) | 22,784 |
31 Oct 2022 | INR | 3.51 | 3.74 | 3.51 | 3.53 | 3.53 | -0.16 (-4.34%) | 18,994 |
28 Oct 2022 | INR | 3.95 | 3.95 | 3.65 | 3.69 | 3.69 | -0.14 (-3.66%) | 30,398 |