Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 52.65 | 54.5 | 51 | 52 | 52 | +0.05 (+0.10%) | 128,701 |
8 Dec 2022 | INR | 54.15 | 54.15 | 51.45 | 51.95 | 51.95 | -2.2 (-4.06%) | 65,541 |
7 Dec 2022 | INR | 57 | 57.95 | 54.15 | 54.15 | 54.15 | -2.85 (-5%) | 22,575 |
6 Dec 2022 | INR | 58.05 | 58.05 | 57 | 57 | 57 | -2.95 (-4.92%) | 21,496 |
5 Dec 2022 | INR | 62 | 62 | 59.7 | 59.95 | 59.95 | -1.65 (-2.68%) | 5,892 |
2 Dec 2022 | INR | 64.7 | 65 | 61.55 | 61.6 | 61.6 | -3.15 (-4.86%) | 5,423 |
1 Dec 2022 | INR | 68.1 | 69 | 64.75 | 64.75 | 64.75 | -3.4 (-4.99%) | 16,462 |
30 Nov 2022 | INR | 69.55 | 71.45 | 68.15 | 68.15 | 68.15 | -3.55 (-4.95%) | 11,576 |
29 Nov 2022 | INR | 71.9 | 71.9 | 69.25 | 71.7 | 71.7 | -0.25 (-0.35%) | 1,127 |
28 Nov 2022 | INR | 71.95 | 72.9 | 69.05 | 71.95 | 71.95 | -0.05 (-0.07%) | 432 |
25 Nov 2022 | INR | 70 | 72.95 | 69.75 | 72 | 72 | -0.95 (-1.30%) | 2,129 |
24 Nov 2022 | INR | 68.05 | 73 | 68 | 72.95 | 72.95 | +2.25 (+3.18%) | 1,658 |
23 Nov 2022 | INR | 70.7 | 70.7 | 70.7 | 70.7 | 70.7 | +0.35 (+0.50%) | 1 |
22 Nov 2022 | INR | 67.55 | 71.45 | 67.55 | 70.35 | 70.35 | +0.1 (+0.14%) | 2,448 |
21 Nov 2022 | INR | 72 | 72.75 | 68.5 | 70.25 | 70.25 | -1.8 (-2.50%) | 2,702 |
18 Nov 2022 | INR | 71.15 | 73.55 | 71.15 | 72.05 | 72.05 | -1.95 (-2.64%) | 617 |
17 Nov 2022 | INR | 71.6 | 74 | 71.6 | 74 | 74 | -0.5 (-0.67%) | 1,600 |
16 Nov 2022 | INR | 71 | 75 | 71 | 74.5 | 74.5 | +2.75 (+3.83%) | 57,566 |
15 Nov 2022 | INR | 72.45 | 74.15 | 71.6 | 71.75 | 71.75 | +0.15 (+0.21%) | 70,415 |
14 Nov 2022 | INR | 71.8 | 72.6 | 69.2 | 71.6 | 71.6 | -0.85 (-1.17%) | 5,154 |
11 Nov 2022 | INR | 71.1 | 77 | 71.1 | 72.45 | 72.45 | -1.3 (-1.76%) | 8,330 |
10 Nov 2022 | INR | 76.05 | 76.05 | 73.75 | 73.75 | 73.75 | -2.6 (-3.41%) | 1,387 |
9 Nov 2022 | INR | 72.3 | 77.1 | 71.85 | 76.35 | 76.35 | +0.75 (+0.99%) | 23,336 |
7 Nov 2022 | INR | 75 | 76 | 71 | 75.6 | 75.6 | +2.15 (+2.93%) | 2,563 |
4 Nov 2022 | INR | 74.9 | 76.9 | 73.3 | 73.45 | 73.45 | +0.1 (+0.14%) | 2,533 |
3 Nov 2022 | INR | 67 | 73.4 | 67 | 73.35 | 73.35 | +3.4 (+4.86%) | 15,337 |
2 Nov 2022 | INR | 69 | 70 | 66.35 | 69.95 | 69.95 | +1.65 (+2.42%) | 1,305 |
1 Nov 2022 | INR | 63 | 68.35 | 63 | 68.3 | 68.3 | +3.2 (+4.92%) | 10,237 |
31 Oct 2022 | INR | 67.95 | 67.95 | 63.6 | 65.1 | 65.1 | -1.45 (-2.18%) | 2,383 |
28 Oct 2022 | INR | 68.6 | 69.95 | 66.05 | 66.55 | 66.55 | -2.95 (-4.24%) | 10,236 |