Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 84.1 | 86.5 | 83.6 | 86.15 | 86.15 | +1.2 (+1.41%) | 86,754 |
8 Dec 2022 | INR | 85 | 86.65 | 84.75 | 84.95 | 84.95 | 0.0 (0.0%) | 81,952 |
7 Dec 2022 | INR | 84 | 86.3 | 83.5 | 84.95 | 84.95 | +0.8 (+0.95%) | 123,794 |
6 Dec 2022 | INR | 84.1 | 85.25 | 84.1 | 84.15 | 84.15 | -0.7 (-0.82%) | 24,984 |
5 Dec 2022 | INR | 84.8 | 87 | 84.5 | 84.85 | 84.85 | -0.55 (-0.64%) | 70,982 |
2 Dec 2022 | INR | 85.15 | 86.45 | 84.4 | 85.4 | 85.4 | -0.3 (-0.35%) | 162,216 |
1 Dec 2022 | INR | 86.05 | 86.9 | 85.25 | 85.7 | 85.7 | -0.25 (-0.29%) | 100,041 |
30 Nov 2022 | INR | 84.05 | 87.25 | 84.05 | 85.95 | 85.95 | +2.55 (+3.06%) | 79,536 |
29 Nov 2022 | INR | 85.95 | 86.4 | 82.5 | 83.4 | 83.4 | -2.65 (-3.08%) | 162,215 |
28 Nov 2022 | INR | 85.05 | 86.6 | 85 | 86.05 | 86.05 | +0.35 (+0.41%) | 202,562 |
25 Nov 2022 | INR | 85.6 | 86.8 | 83.75 | 85.7 | 85.7 | -0.1 (-0.12%) | 263,552 |
24 Nov 2022 | INR | 80.35 | 86.5 | 78.8 | 85.8 | 85.8 | +5.55 (+6.92%) | 597,602 |
23 Nov 2022 | INR | 82 | 83.4 | 78.05 | 80.25 | 80.25 | -1.25 (-1.53%) | 341,391 |
22 Nov 2022 | INR | 84.35 | 85.15 | 80 | 81.5 | 81.5 | -2.85 (-3.38%) | 116,785 |
21 Nov 2022 | INR | 86.5 | 87.85 | 83.5 | 84.35 | 84.35 | -2.1 (-2.43%) | 228,698 |
18 Nov 2022 | INR | 87.9 | 88.8 | 85.15 | 86.45 | 86.45 | -0.55 (-0.63%) | 151,652 |
17 Nov 2022 | INR | 85 | 90.25 | 84.05 | 87 | 87 | +1.65 (+1.93%) | 574,681 |
16 Nov 2022 | INR | 85.5 | 86.8 | 83.4 | 85.35 | 85.35 | -1 (-1.16%) | 332,302 |
15 Nov 2022 | INR | 87 | 87.9 | 85.6 | 86.35 | 86.35 | -0.6 (-0.69%) | 284,458 |
14 Nov 2022 | INR | 84.8 | 89.5 | 84.4 | 86.95 | 86.95 | -1.5 (-1.70%) | 536,462 |
11 Nov 2022 | INR | 98.2 | 98.2 | 86.85 | 88.45 | 88.45 | -8 (-8.29%) | 383,415 |
10 Nov 2022 | INR | 97.2 | 100.05 | 95.5 | 96.45 | 96.45 | -2.25 (-2.28%) | 217,716 |
9 Nov 2022 | INR | 96.5 | 101.2 | 95.05 | 98.7 | 98.7 | +2.35 (+2.44%) | 814,217 |
7 Nov 2022 | INR | 97.35 | 98.5 | 95 | 96.35 | 96.35 | 0.0 (0.0%) | 805,157 |
4 Nov 2022 | INR | 95.15 | 97.5 | 94.25 | 96.35 | 96.35 | +1.85 (+1.96%) | 601,632 |
3 Nov 2022 | INR | 94.3 | 98.2 | 93.4 | 94.5 | 94.5 | -2.2 (-2.28%) | 762,961 |
2 Nov 2022 | INR | 88.05 | 97.1 | 88.05 | 96.7 | 96.7 | +8.4 (+9.51%) | 968,392 |
1 Nov 2022 | INR | 89.6 | 91.3 | 87.3 | 88.3 | 88.3 | -1.6 (-1.78%) | 216,320 |
31 Oct 2022 | INR | 92.5 | 92.95 | 88.6 | 89.9 | 89.9 | -2 (-2.18%) | 392,244 |
28 Oct 2022 | INR | 92 | 93.7 | 90.2 | 91.9 | 91.9 | +0.75 (+0.82%) | 297,701 |