Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 39.3 | 40.15 | 38.95 | 39.3 | 39.3 | -0.3 (-0.76%) | 121,167 |
8 Dec 2022 | INR | 39 | 39.95 | 39 | 39.6 | 39.6 | 0.0 (0.0%) | 90,215 |
7 Dec 2022 | INR | 39.3 | 40.1 | 39.3 | 39.6 | 39.6 | -0.2 (-0.50%) | 97,791 |
6 Dec 2022 | INR | 40.15 | 40.4 | 39.6 | 39.8 | 39.8 | -0.35 (-0.87%) | 106,039 |
5 Dec 2022 | INR | 40 | 40.7 | 39.95 | 40.15 | 40.15 | +0.05 (+0.12%) | 125,646 |
2 Dec 2022 | INR | 39.4 | 40.3 | 39.4 | 40.1 | 40.1 | +0.55 (+1.39%) | 111,082 |
1 Dec 2022 | INR | 39.65 | 40.6 | 39.4 | 39.55 | 39.55 | -0.2 (-0.50%) | 206,265 |
30 Nov 2022 | INR | 40.25 | 40.6 | 39.55 | 39.75 | 39.75 | -0.55 (-1.36%) | 72,889 |
29 Nov 2022 | INR | 40.5 | 41.25 | 40.25 | 40.3 | 40.3 | -0.3 (-0.74%) | 135,125 |
28 Nov 2022 | INR | 40.85 | 41.65 | 40.5 | 40.6 | 40.6 | -0.5 (-1.22%) | 216,698 |
25 Nov 2022 | INR | 40.25 | 41.6 | 40.25 | 41.1 | 41.1 | +0.45 (+1.11%) | 80,290 |
24 Nov 2022 | INR | 41 | 41.55 | 40.6 | 40.65 | 40.65 | -0.65 (-1.57%) | 92,692 |
23 Nov 2022 | INR | 40.95 | 42.25 | 40.85 | 41.3 | 41.3 | +0.3 (+0.73%) | 209,092 |
22 Nov 2022 | INR | 41.05 | 41.45 | 40.25 | 41 | 41 | +0.1 (+0.24%) | 112,188 |
21 Nov 2022 | INR | 40.25 | 41.35 | 40.25 | 40.9 | 40.9 | -0.35 (-0.85%) | 182,398 |
18 Nov 2022 | INR | 41.6 | 41.65 | 40.55 | 41.25 | 41.25 | -0.35 (-0.84%) | 140,813 |
17 Nov 2022 | INR | 41 | 42.55 | 40.75 | 41.6 | 41.6 | +0.5 (+1.22%) | 303,894 |
16 Nov 2022 | INR | 41.8 | 42.7 | 40.8 | 41.1 | 41.1 | -0.85 (-2.03%) | 260,401 |
15 Nov 2022 | INR | 40.1 | 42.6 | 38.8 | 41.95 | 41.95 | +1.85 (+4.61%) | 834,904 |
14 Nov 2022 | INR | 42.55 | 42.55 | 39.1 | 40.1 | 40.1 | -4.1 (-9.28%) | 780,483 |
11 Nov 2022 | INR | 44.7 | 45.75 | 43.7 | 44.2 | 44.2 | +0.3 (+0.68%) | 648,572 |
10 Nov 2022 | INR | 42.55 | 45.75 | 41.3 | 43.9 | 43.9 | +2.25 (+5.40%) | 1,670,243 |
9 Nov 2022 | INR | 42.75 | 43.5 | 41.1 | 41.65 | 41.65 | -0.75 (-1.77%) | 340,938 |
7 Nov 2022 | INR | 41.75 | 42.9 | 41.5 | 42.4 | 42.4 | +0.55 (+1.31%) | 319,663 |
4 Nov 2022 | INR | 42.05 | 42.45 | 41.05 | 41.85 | 41.85 | +0.35 (+0.84%) | 202,888 |
3 Nov 2022 | INR | 41.9 | 42.85 | 41.25 | 41.5 | 41.5 | -0.4 (-0.95%) | 262,909 |
2 Nov 2022 | INR | 41.2 | 42.45 | 40 | 41.9 | 41.9 | +1.15 (+2.82%) | 424,933 |
1 Nov 2022 | INR | 40.1 | 41.1 | 39.8 | 40.75 | 40.75 | +0.6 (+1.49%) | 235,002 |
31 Oct 2022 | INR | 41.3 | 41.5 | 40 | 40.15 | 40.15 | -1.3 (-3.14%) | 295,952 |
28 Oct 2022 | INR | 39.95 | 41.95 | 39.95 | 41.45 | 41.45 | +1.75 (+4.41%) | 260,649 |