Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 80.5 | 85.45 | 80.5 | 83.35 | 83.35 | -0.2 (-0.24%) | 34,404 |
8 Dec 2022 | INR | 82.35 | 85.3 | 82.35 | 83.55 | 83.55 | -0.05 (-0.06%) | 45,945 |
7 Dec 2022 | INR | 87 | 87 | 82.4 | 83.6 | 83.6 | -2.3 (-2.68%) | 68,581 |
6 Dec 2022 | INR | 80.7 | 86.7 | 80.7 | 85.9 | 85.9 | +4.45 (+5.46%) | 73,473 |
5 Dec 2022 | INR | 80.2 | 82.7 | 80.2 | 81.45 | 81.45 | +0.7 (+0.87%) | 60,110 |
2 Dec 2022 | INR | 78.15 | 81.65 | 78.15 | 80.75 | 80.75 | +1.9 (+2.41%) | 73,710 |
1 Dec 2022 | INR | 78.9 | 80.3 | 77.8 | 78.85 | 78.85 | +0.35 (+0.45%) | 59,220 |
30 Nov 2022 | INR | 76.45 | 80.5 | 75.35 | 78.5 | 78.5 | +2.95 (+3.90%) | 98,228 |
29 Nov 2022 | INR | 75 | 77.3 | 73.8 | 75.55 | 75.55 | +0.45 (+0.60%) | 36,840 |
28 Nov 2022 | INR | 75.05 | 77.75 | 74.6 | 75.1 | 75.1 | +1.15 (+1.56%) | 41,081 |
25 Nov 2022 | INR | 71.8 | 74.5 | 71.8 | 73.95 | 73.95 | +1.35 (+1.86%) | 11,597 |
24 Nov 2022 | INR | 70.4 | 73.1 | 70.1 | 72.6 | 72.6 | +2.4 (+3.42%) | 69,121 |
23 Nov 2022 | INR | 71 | 71.2 | 70.05 | 70.2 | 70.2 | -0.7 (-0.99%) | 24,978 |
22 Nov 2022 | INR | 71 | 71.5 | 70 | 70.9 | 70.9 | +0.35 (+0.50%) | 27,886 |
21 Nov 2022 | INR | 72.2 | 72.2 | 69.95 | 70.55 | 70.55 | -1.2 (-1.67%) | 28,046 |
18 Nov 2022 | INR | 72.65 | 73.3 | 71.05 | 71.75 | 71.75 | -0.9 (-1.24%) | 29,113 |
17 Nov 2022 | INR | 74.7 | 74.7 | 71.3 | 72.65 | 72.65 | -2.25 (-3.00%) | 91,242 |
16 Nov 2022 | INR | 75.55 | 76 | 74.7 | 74.9 | 74.9 | -0.6 (-0.79%) | 22,358 |
15 Nov 2022 | INR | 73.05 | 78 | 73.05 | 75.5 | 75.5 | -1.15 (-1.50%) | 62,653 |
14 Nov 2022 | INR | 73.4 | 78 | 73.35 | 76.65 | 76.65 | +2.95 (+4.00%) | 85,214 |
11 Nov 2022 | INR | 74 | 74.5 | 73.35 | 73.7 | 73.7 | +0.1 (+0.14%) | 24,889 |
10 Nov 2022 | INR | 74.05 | 75.05 | 72.25 | 73.6 | 73.6 | -1.15 (-1.54%) | 22,888 |
9 Nov 2022 | INR | 75.05 | 75.6 | 74.3 | 74.75 | 74.75 | -0.25 (-0.33%) | 26,894 |
7 Nov 2022 | INR | 75.1 | 77 | 74.5 | 75 | 75 | +0.45 (+0.60%) | 26,117 |
4 Nov 2022 | INR | 75 | 75.1 | 73.65 | 74.55 | 74.55 | +0.9 (+1.22%) | 11,893 |
3 Nov 2022 | INR | 74.7 | 75.05 | 72.2 | 73.65 | 73.65 | -1.35 (-1.80%) | 65,032 |
2 Nov 2022 | INR | 75.2 | 75.6 | 74.05 | 75 | 75 | +0.05 (+0.07%) | 12,563 |
1 Nov 2022 | INR | 75.3 | 75.75 | 74.3 | 74.95 | 74.95 | +0.35 (+0.47%) | 20,386 |
31 Oct 2022 | INR | 73.9 | 75.35 | 73.9 | 74.6 | 74.6 | +0.25 (+0.34%) | 10,909 |
28 Oct 2022 | INR | 75 | 76.05 | 74 | 74.35 | 74.35 | -0.45 (-0.60%) | 29,905 |