Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | INR | 72.2 | 74.2 | 72.2 | 73.85 | 73.85 | +1.8 (+2.50%) | 24,173 |
21 Oct 2022 | INR | 75 | 75 | 71.5 | 72.05 | 72.05 | -1.85 (-2.50%) | 68,434 |
20 Oct 2022 | INR | 74.5 | 75.35 | 72.95 | 73.9 | 73.9 | -0.05 (-0.07%) | 63,993 |
19 Oct 2022 | INR | 76.2 | 76.2 | 73.7 | 73.95 | 73.95 | -1.2 (-1.60%) | 74,027 |
18 Oct 2022 | INR | 76.9 | 77.25 | 74.2 | 75.15 | 75.15 | -0.7 (-0.92%) | 104,990 |
17 Oct 2022 | INR | 79 | 79.8 | 74.9 | 75.85 | 75.85 | -2.45 (-3.13%) | 198,060 |
14 Oct 2022 | INR | 72.75 | 85.8 | 71 | 78.3 | 78.3 | +6.8 (+9.51%) | 1,762,588 |
13 Oct 2022 | INR | 71.75 | 72.8 | 71.25 | 71.5 | 71.5 | -0.35 (-0.49%) | 26,182 |
12 Oct 2022 | INR | 72.55 | 73.3 | 71.45 | 71.85 | 71.85 | -0.7 (-0.96%) | 35,674 |
11 Oct 2022 | INR | 73.8 | 74 | 72.25 | 72.55 | 72.55 | -0.2 (-0.27%) | 39,585 |
10 Oct 2022 | INR | 74 | 74.45 | 71.95 | 72.75 | 72.75 | -1.75 (-2.35%) | 66,361 |
7 Oct 2022 | INR | 76.65 | 76.9 | 74.05 | 74.5 | 74.5 | -1.55 (-2.04%) | 55,704 |
6 Oct 2022 | INR | 74 | 78.55 | 73.3 | 76.05 | 76.05 | +4.05 (+5.63%) | 103,969 |
3 Oct 2022 | INR | 74.15 | 74.15 | 71.75 | 72 | 72 | -0.8 (-1.10%) | 53,494 |
30 Sep 2022 | INR | 73.6 | 74.5 | 70.05 | 72.8 | 72.8 | -0.8 (-1.09%) | 55,179 |
29 Sep 2022 | INR | 74.95 | 76 | 73.3 | 73.6 | 73.6 | -0.15 (-0.20%) | 18,813 |
28 Sep 2022 | INR | 72 | 76 | 71.5 | 73.75 | 73.75 | +0.7 (+0.96%) | 55,019 |
27 Sep 2022 | INR | 74.1 | 77.15 | 71.55 | 73.05 | 73.05 | -1.4 (-1.88%) | 126,390 |
26 Sep 2022 | INR | 77.1 | 78.15 | 73.8 | 74.45 | 74.45 | -4.35 (-5.52%) | 57,575 |
23 Sep 2022 | INR | 82.85 | 82.85 | 77.65 | 78.8 | 78.8 | -0.75 (-0.94%) | 45,066 |
22 Sep 2022 | INR | 79.45 | 80.7 | 77.95 | 79.55 | 79.55 | +0.1 (+0.13%) | 45,077 |
21 Sep 2022 | INR | 82.65 | 82.65 | 78.1 | 79.45 | 79.45 | -1.6 (-1.97%) | 44,130 |
20 Sep 2022 | INR | 81.9 | 82.6 | 80.4 | 81.05 | 81.05 | +0.55 (+0.68%) | 41,194 |
19 Sep 2022 | INR | 82.35 | 82.35 | 80 | 80.5 | 80.5 | -0.25 (-0.31%) | 39,785 |
16 Sep 2022 | INR | 84.3 | 84.3 | 80.35 | 80.75 | 80.75 | -3.55 (-4.21%) | 56,015 |
15 Sep 2022 | INR | 84.45 | 85.4 | 83.3 | 84.3 | 84.3 | -0.15 (-0.18%) | 110,824 |
14 Sep 2022 | INR | 83.55 | 85.8 | 82.7 | 84.45 | 84.45 | -0.05 (-0.06%) | 130,217 |
13 Sep 2022 | INR | 84.45 | 85.5 | 83.25 | 84.5 | 84.5 | +1.65 (+1.99%) | 137,111 |
12 Sep 2022 | INR | 83.2 | 85.35 | 82.7 | 82.85 | 82.85 | -1.85 (-2.18%) | 57,206 |
9 Sep 2022 | INR | 87.45 | 88.9 | 83.45 | 84.7 | 84.7 | -2.15 (-2.48%) | 100,676 |