Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 78.85 | 78.85 | 75.1 | 75.3 | 75.3 | -1.85 (-2.40%) | 28,385 |
8 Dec 2022 | INR | 77.1 | 78 | 76.1 | 77.15 | 77.15 | +0.1 (+0.13%) | 3,817 |
7 Dec 2022 | INR | 76 | 78.3 | 75.25 | 77.05 | 77.05 | -0.15 (-0.19%) | 4,365 |
6 Dec 2022 | INR | 75.5 | 78 | 74.2 | 77.2 | 77.2 | +3.35 (+4.54%) | 15,610 |
5 Dec 2022 | INR | 75.95 | 76.5 | 73.05 | 73.85 | 73.85 | +1.4 (+1.93%) | 10,393 |
2 Dec 2022 | INR | 75.8 | 75.8 | 71.2 | 72.45 | 72.45 | -0.7 (-0.96%) | 24,882 |
1 Dec 2022 | INR | 75.15 | 75.15 | 72.3 | 73.15 | 73.15 | -0.5 (-0.68%) | 7,812 |
30 Nov 2022 | INR | 74.9 | 76.9 | 73.15 | 73.65 | 73.65 | -1.65 (-2.19%) | 6,874 |
29 Nov 2022 | INR | 79.45 | 79.45 | 74.55 | 75.3 | 75.3 | +0.25 (+0.33%) | 14,605 |
28 Nov 2022 | INR | 73.9 | 77.5 | 71.2 | 75.05 | 75.05 | +1.4 (+1.90%) | 20,237 |
25 Nov 2022 | INR | 70.2 | 75.95 | 69.1 | 73.65 | 73.65 | +1.4 (+1.94%) | 23,966 |
24 Nov 2022 | INR | 65.55 | 72.25 | 64.1 | 72.25 | 72.25 | +6.55 (+9.97%) | 124,868 |
23 Nov 2022 | INR | 67.4 | 68.4 | 65 | 65.7 | 65.7 | -1.85 (-2.74%) | 2,686 |
22 Nov 2022 | INR | 66.75 | 69.75 | 66.75 | 67.55 | 67.55 | -0.15 (-0.22%) | 1,455 |
21 Nov 2022 | INR | 68.1 | 68.1 | 65.1 | 67.7 | 67.7 | +0.95 (+1.42%) | 6,367 |
18 Nov 2022 | INR | 69.45 | 69.45 | 66.15 | 66.75 | 66.75 | -1.3 (-1.91%) | 2,266 |
17 Nov 2022 | INR | 65.4 | 69.9 | 65.4 | 68.05 | 68.05 | +1.35 (+2.02%) | 3,784 |
16 Nov 2022 | INR | 69.9 | 69.9 | 66 | 66.7 | 66.7 | -1.55 (-2.27%) | 14,663 |
15 Nov 2022 | INR | 63.7 | 68.65 | 63.55 | 68.25 | 68.25 | +4.7 (+7.40%) | 24,892 |
14 Nov 2022 | INR | 60 | 66.75 | 59 | 63.55 | 63.55 | +2.85 (+4.70%) | 169,121 |
11 Nov 2022 | INR | 61.4 | 62.3 | 59.15 | 60.7 | 60.7 | +0.1 (+0.17%) | 2,071 |
10 Nov 2022 | INR | 59.1 | 61.75 | 59.1 | 60.6 | 60.6 | +0.6 (+1%) | 2,983 |
9 Nov 2022 | INR | 58.2 | 61.9 | 58.2 | 60 | 60 | -0.2 (-0.33%) | 2,473 |
7 Nov 2022 | INR | 59.1 | 60.95 | 58.5 | 60.2 | 60.2 | -0.3 (-0.50%) | 2,014 |
4 Nov 2022 | INR | 59.9 | 60.85 | 59 | 60.5 | 60.5 | +1.4 (+2.37%) | 518 |
3 Nov 2022 | INR | 60.65 | 61.4 | 58.25 | 59.1 | 59.1 | -0.2 (-0.34%) | 1,707 |
2 Nov 2022 | INR | 59.1 | 59.9 | 58.1 | 59.3 | 59.3 | +0.2 (+0.34%) | 2,936 |
1 Nov 2022 | INR | 58.2 | 61.85 | 58.2 | 59.1 | 59.1 | -0.2 (-0.34%) | 1,932 |
31 Oct 2022 | INR | 57.6 | 62.9 | 57 | 59.3 | 59.3 | -1.25 (-2.06%) | 1,424 |
28 Oct 2022 | INR | 59.1 | 61.45 | 59.1 | 60.55 | 60.55 | +0.4 (+0.67%) | 564 |