Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 78.3 | 79.3 | 77.35 | 78.05 | 78.05 | -0.05 (-0.06%) | 723,625 |
12 Dec 2022 | INR | 75.65 | 78.45 | 75.6 | 78.1 | 78.1 | +2.45 (+3.24%) | 698,462 |
9 Dec 2022 | INR | 78.55 | 79.3 | 74.9 | 75.65 | 75.65 | -2.9 (-3.69%) | 1,629,875 |
8 Dec 2022 | INR | 78 | 79.7 | 77 | 78.55 | 78.55 | +0.4 (+0.51%) | 442,218 |
7 Dec 2022 | INR | 80.1 | 80.7 | 77.4 | 78.15 | 78.15 | -2 (-2.50%) | 987,538 |
6 Dec 2022 | INR | 79.1 | 81.8 | 79 | 80.15 | 80.15 | +0.55 (+0.69%) | 1,306,990 |
5 Dec 2022 | INR | 78.9 | 80.6 | 78.15 | 79.6 | 79.6 | +0.9 (+1.14%) | 1,225,211 |
2 Dec 2022 | INR | 77.6 | 79.5 | 77.2 | 78.7 | 78.7 | +1.1 (+1.42%) | 1,046,474 |
1 Dec 2022 | INR | 78 | 78.8 | 76.2 | 77.6 | 77.6 | +0.15 (+0.19%) | 942,396 |
30 Nov 2022 | INR | 79.15 | 79.45 | 76.8 | 77.45 | 77.45 | -2.25 (-2.82%) | 986,676 |
29 Nov 2022 | INR | 82 | 82.65 | 78.8 | 79.7 | 79.7 | -1.95 (-2.39%) | 585,027 |
28 Nov 2022 | INR | 82.3 | 83.8 | 81 | 81.65 | 81.65 | +0.75 (+0.93%) | 1,263,010 |
25 Nov 2022 | INR | 81.45 | 82.4 | 79.5 | 80.9 | 80.9 | -0.2 (-0.25%) | 1,249,035 |
24 Nov 2022 | INR | 81.1 | 82.9 | 80.6 | 81.1 | 81.1 | +0.05 (+0.06%) | 1,267,967 |
23 Nov 2022 | INR | 80 | 83.9 | 79.2 | 81.05 | 81.05 | +1.25 (+1.57%) | 4,216,580 |
22 Nov 2022 | INR | 77.9 | 81 | 76.8 | 79.8 | 79.8 | +2.3 (+2.97%) | 1,613,299 |
21 Nov 2022 | INR | 78.7 | 79.5 | 77 | 77.5 | 77.5 | -0.9 (-1.15%) | 598,730 |
18 Nov 2022 | INR | 79.7 | 80.95 | 77 | 78.4 | 78.4 | -0.55 (-0.70%) | 1,461,888 |
17 Nov 2022 | INR | 75.1 | 81.2 | 73.6 | 78.95 | 78.95 | +3.8 (+5.06%) | 2,138,873 |
16 Nov 2022 | INR | 75.95 | 77.8 | 74.65 | 75.15 | 75.15 | -0.8 (-1.05%) | 643,035 |
15 Nov 2022 | INR | 74.5 | 76.4 | 74.5 | 75.95 | 75.95 | +0.15 (+0.20%) | 491,539 |
14 Nov 2022 | INR | 77 | 77 | 74.8 | 75.8 | 75.8 | -1.05 (-1.37%) | 698,608 |
11 Nov 2022 | INR | 78.35 | 79.5 | 76.3 | 76.85 | 76.85 | -0.6 (-0.77%) | 720,265 |
10 Nov 2022 | INR | 77.9 | 78.9 | 76.35 | 77.45 | 77.45 | -1.05 (-1.34%) | 717,897 |
9 Nov 2022 | INR | 77.35 | 80.5 | 77.3 | 78.5 | 78.5 | +1.65 (+2.15%) | 2,539,078 |
7 Nov 2022 | INR | 71.9 | 78 | 71 | 76.85 | 76.85 | +7 (+10.02%) | 3,586,328 |
4 Nov 2022 | INR | 71.3 | 71.4 | 69.6 | 69.85 | 69.85 | -1.2 (-1.69%) | 496,033 |
3 Nov 2022 | INR | 70.45 | 71.65 | 70.25 | 71.05 | 71.05 | +0.1 (+0.14%) | 304,634 |
2 Nov 2022 | INR | 72.35 | 72.45 | 70.3 | 70.95 | 70.95 | -1.4 (-1.94%) | 594,407 |
1 Nov 2022 | INR | 73.95 | 74.75 | 71.6 | 72.35 | 72.35 | -1.3 (-1.77%) | 494,742 |