Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 3.57 | 3.92 | 3.57 | 3.66 | 3.66 | -0.09 (-2.40%) | 17,192 |
8 Dec 2022 | INR | 3.88 | 4 | 3.7 | 3.75 | 3.75 | -0.13 (-3.35%) | 7,447 |
7 Dec 2022 | INR | 3.58 | 3.88 | 3.58 | 3.88 | 3.88 | +0.12 (+3.19%) | 7,863 |
6 Dec 2022 | INR | 3.63 | 3.98 | 3.63 | 3.76 | 3.76 | -0.06 (-1.57%) | 1,165 |
5 Dec 2022 | INR | 3.75 | 4.07 | 3.75 | 3.82 | 3.82 | -0.06 (-1.55%) | 6,906 |
2 Dec 2022 | INR | 3.99 | 3.99 | 3.8 | 3.88 | 3.88 | +0.08 (+2.11%) | 7,407 |
1 Dec 2022 | INR | 3.8 | 3.99 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 5,541 |
30 Nov 2022 | INR | 3.64 | 3.95 | 3.63 | 3.8 | 3.8 | -0.02 (-0.52%) | 16,070 |
29 Nov 2022 | INR | 3.7 | 4 | 3.7 | 3.82 | 3.82 | +0.01 (+0.26%) | 9,143 |
28 Nov 2022 | INR | 3.63 | 3.81 | 3.63 | 3.81 | 3.81 | +0.18 (+4.96%) | 27,433 |
25 Nov 2022 | INR | 3.4 | 3.63 | 3.4 | 3.63 | 3.63 | +0.17 (+4.91%) | 8,654 |
24 Nov 2022 | INR | 3.4 | 3.63 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 5,318 |
23 Nov 2022 | INR | 3.41 | 3.58 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 13,295 |
22 Nov 2022 | INR | 3.51 | 3.65 | 3.34 | 3.41 | 3.41 | -0.1 (-2.85%) | 14,747 |
21 Nov 2022 | INR | 3.6 | 3.78 | 3.42 | 3.51 | 3.51 | -0.09 (-2.50%) | 11,983 |
18 Nov 2022 | INR | 3.74 | 3.74 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 10,043 |
17 Nov 2022 | INR | 3.5 | 3.74 | 3.4 | 3.74 | 3.74 | +0.17 (+4.76%) | 13,351 |
16 Nov 2022 | INR | 3.7 | 3.7 | 3.57 | 3.57 | 3.57 | -0.18 (-4.80%) | 21,780 |
15 Nov 2022 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 26,175 |
14 Nov 2022 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.2 (-4.83%) | 4,701 |
11 Nov 2022 | INR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.21 (-4.83%) | 25,150 |
10 Nov 2022 | INR | 4.45 | 4.45 | 4.04 | 4.35 | 4.35 | +0.11 (+2.59%) | 130,505 |
9 Nov 2022 | INR | 3.85 | 4.24 | 3.84 | 4.24 | 4.24 | +0.2 (+4.95%) | 77,251 |
7 Nov 2022 | INR | 4.1 | 4.1 | 3.98 | 4.04 | 4.04 | -0.14 (-3.35%) | 21,378 |
4 Nov 2022 | INR | 4.18 | 4.3 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 163,829 |
3 Nov 2022 | INR | 4.7 | 4.74 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 172,270 |
2 Nov 2022 | INR | 4.72 | 4.72 | 4.28 | 4.63 | 4.63 | +0.13 (+2.89%) | 415,408 |
1 Nov 2022 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.21 (+4.90%) | 107,362 |
31 Oct 2022 | INR | 4.29 | 4.29 | 4.25 | 4.29 | 4.29 | +0.2 (+4.89%) | 185,547 |
28 Oct 2022 | INR | 3.9 | 4.09 | 3.71 | 4.09 | 4.09 | +0.19 (+4.87%) | 259,428 |