Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 6.39 | 6.46 | 6.17 | 6.23 | 6.23 | -0.09 (-1.42%) | 314,979 |
8 Dec 2022 | INR | 6.03 | 6.49 | 5.98 | 6.32 | 6.32 | +0.29 (+4.81%) | 749,197 |
7 Dec 2022 | INR | 6.05 | 6.07 | 5.9 | 6.03 | 6.03 | +0.01 (+0.17%) | 213,513 |
6 Dec 2022 | INR | 6.01 | 6.09 | 6 | 6.02 | 6.02 | -0.02 (-0.33%) | 288,285 |
5 Dec 2022 | INR | 6.07 | 6.1 | 6.01 | 6.04 | 6.04 | -0.01 (-0.17%) | 219,620 |
2 Dec 2022 | INR | 6.08 | 6.17 | 6 | 6.05 | 6.05 | -0.02 (-0.33%) | 284,871 |
1 Dec 2022 | INR | 6.14 | 6.14 | 6 | 6.07 | 6.07 | +0.02 (+0.33%) | 4,223,922 |
30 Nov 2022 | INR | 6.12 | 6.12 | 6.02 | 6.05 | 6.05 | +0.01 (+0.17%) | 97,580 |
29 Nov 2022 | INR | 6 | 6.07 | 5.99 | 6.04 | 6.04 | +0.03 (+0.50%) | 455,348 |
28 Nov 2022 | INR | 6.04 | 6.07 | 5.9 | 6.01 | 6.01 | -0.03 (-0.50%) | 604,094 |
25 Nov 2022 | INR | 6.1 | 6.13 | 6.02 | 6.04 | 6.04 | -0.02 (-0.33%) | 156,754 |
24 Nov 2022 | INR | 6.16 | 6.16 | 6.05 | 6.06 | 6.06 | -0.01 (-0.16%) | 152,662 |
23 Nov 2022 | INR | 6.08 | 6.13 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 249,769 |
22 Nov 2022 | INR | 6.17 | 6.17 | 6.05 | 6.07 | 6.07 | -0.03 (-0.49%) | 134,746 |
21 Nov 2022 | INR | 6.12 | 6.19 | 6.02 | 6.1 | 6.1 | -0.11 (-1.77%) | 976,335 |
18 Nov 2022 | INR | 6.22 | 6.29 | 5.8 | 6.21 | 6.21 | -0.21 (-3.27%) | 1,684,892 |
17 Nov 2022 | INR | 6.59 | 6.59 | 6.35 | 6.42 | 6.42 | -0.08 (-1.23%) | 116,226 |
16 Nov 2022 | INR | 6.6 | 6.65 | 6.4 | 6.5 | 6.5 | -0.01 (-0.15%) | 187,481 |
15 Nov 2022 | INR | 6.52 | 6.58 | 6.35 | 6.51 | 6.51 | +0.05 (+0.77%) | 274,822 |
14 Nov 2022 | INR | 6.26 | 6.48 | 6.26 | 6.46 | 6.46 | +0.2 (+3.19%) | 383,375 |
11 Nov 2022 | INR | 6.24 | 6.31 | 6.2 | 6.26 | 6.26 | +0.04 (+0.64%) | 139,332 |
10 Nov 2022 | INR | 6.25 | 6.37 | 6.09 | 6.22 | 6.22 | -0.02 (-0.32%) | 162,833 |
9 Nov 2022 | INR | 6.11 | 6.3 | 6.06 | 6.24 | 6.24 | +0.15 (+2.46%) | 148,012 |
7 Nov 2022 | INR | 6.05 | 6.42 | 6.02 | 6.09 | 6.09 | +0.05 (+0.83%) | 270,033 |
4 Nov 2022 | INR | 6.16 | 6.21 | 5.99 | 6.04 | 6.04 | -0.12 (-1.95%) | 377,495 |
3 Nov 2022 | INR | 6.2 | 6.2 | 6.1 | 6.16 | 6.16 | -0.01 (-0.16%) | 85,285 |
2 Nov 2022 | INR | 6.17 | 6.29 | 6.11 | 6.17 | 6.17 | -0.08 (-1.28%) | 90,416 |
1 Nov 2022 | INR | 6.11 | 6.32 | 6.09 | 6.25 | 6.25 | +0.14 (+2.29%) | 134,156 |
31 Oct 2022 | INR | 6.14 | 6.23 | 6.06 | 6.11 | 6.11 | -0.01 (-0.16%) | 211,587 |
28 Oct 2022 | INR | 6.18 | 6.19 | 6.05 | 6.12 | 6.12 | -0.01 (-0.16%) | 76,722 |