Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 4.46 | 4.46 | 4.05 | 4.06 | 4.06 | -0.11 (-2.64%) | 7,000 |
8 Dec 2022 | INR | 4.05 | 4.17 | 4.04 | 4.17 | 4.17 | +0.13 (+3.22%) | 9,000 |
7 Dec 2022 | INR | 4.24 | 4.24 | 4 | 4.04 | 4.04 | -0.08 (-1.94%) | 65,000 |
6 Dec 2022 | INR | 4.15 | 4.15 | 3.95 | 4.12 | 4.12 | -0.03 (-0.72%) | 64,000 |
5 Dec 2022 | INR | 4.07 | 4.16 | 4.06 | 4.15 | 4.15 | +0.03 (+0.73%) | 7,000 |
2 Dec 2022 | INR | 4.01 | 4.14 | 4.01 | 4.12 | 4.12 | +0.02 (+0.49%) | 13,000 |
1 Dec 2022 | INR | 4.08 | 4.1 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 17,000 |
30 Nov 2022 | INR | 4 | 4.17 | 4 | 4.07 | 4.07 | -0.03 (-0.73%) | 43,000 |
29 Nov 2022 | INR | 4.1 | 4.1 | 4.02 | 4.1 | 4.1 | 0.0 (0.0%) | 63,000 |
28 Nov 2022 | INR | 4.2 | 4.33 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 10,000 |
25 Nov 2022 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.04 (+0.96%) | 5,000 |
24 Nov 2022 | INR | 4.1 | 4.19 | 4.1 | 4.16 | 4.16 | -0.12 (-2.80%) | 27,000 |
23 Nov 2022 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
22 Nov 2022 | INR | 4.25 | 4.45 | 4.16 | 4.28 | 4.28 | +0.03 (+0.71%) | 16,000 |
21 Nov 2022 | INR | 4.4 | 4.54 | 4.25 | 4.25 | 4.25 | -0.11 (-2.52%) | 27,000 |
18 Nov 2022 | INR | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | +0.11 (+2.59%) | 6,000 |
17 Nov 2022 | INR | 4.2 | 4.25 | 4.12 | 4.25 | 4.25 | +0.03 (+0.71%) | 17,000 |
16 Nov 2022 | INR | 4.11 | 4.25 | 4.1 | 4.22 | 4.22 | +0.11 (+2.68%) | 16,000 |
15 Nov 2022 | INR | 4.27 | 4.31 | 4.06 | 4.11 | 4.11 | -0.16 (-3.75%) | 33,000 |
14 Nov 2022 | INR | 4.33 | 4.38 | 4.16 | 4.27 | 4.27 | +0.04 (+0.95%) | 22,000 |
11 Nov 2022 | INR | 4.14 | 4.45 | 4.1 | 4.23 | 4.23 | -0.05 (-1.17%) | 25,000 |
10 Nov 2022 | INR | 4.42 | 4.57 | 4.28 | 4.28 | 4.28 | -0.08 (-1.83%) | 25,000 |
9 Nov 2022 | INR | 4.23 | 4.36 | 4.23 | 4.36 | 4.36 | +0.13 (+3.07%) | 19,000 |
7 Nov 2022 | INR | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 1,000 |
4 Nov 2022 | INR | 4.08 | 4.25 | 4.08 | 4.23 | 4.23 | -0.02 (-0.47%) | 8,000 |
3 Nov 2022 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.15 (-3.41%) | 3,000 |
2 Nov 2022 | INR | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.12 (+2.80%) | 3,000 |
1 Nov 2022 | INR | 4.23 | 4.29 | 4.03 | 4.28 | 4.28 | +0.05 (+1.18%) | 57,000 |
31 Oct 2022 | INR | 4.09 | 4.23 | 4.09 | 4.23 | 4.23 | +0.02 (+0.48%) | 8,000 |
28 Oct 2022 | INR | 4.08 | 4.22 | 4.04 | 4.21 | 4.21 | -0.03 (-0.71%) | 21,000 |