Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | INR | 5.15 | 5.15 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 1,526,094 |
7 Dec 2022 | INR | 5.15 | 5.2 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 1,064,703 |
6 Dec 2022 | INR | 5.35 | 5.4 | 5 | 5.1 | 5.1 | -0.2 (-3.77%) | 2,457,911 |
5 Dec 2022 | INR | 5.4 | 5.4 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 1,716,222 |
2 Dec 2022 | INR | 5.35 | 5.6 | 5.1 | 5.25 | 5.25 | 0.0 (0.0%) | 4,533,629 |
1 Dec 2022 | INR | 5.9 | 5.95 | 5.1 | 5.25 | 5.25 | -0.45 (-7.89%) | 5,369,776 |
30 Nov 2022 | INR | 5.55 | 5.8 | 5.45 | 5.7 | 5.7 | +0.35 (+6.54%) | 4,016,561 |
29 Nov 2022 | INR | 4.95 | 5.5 | 4.95 | 5.35 | 5.35 | +0.5 (+10.31%) | 3,722,540 |
28 Nov 2022 | INR | 4.65 | 4.95 | 4.6 | 4.85 | 4.85 | +0.25 (+5.43%) | 945,014 |
25 Nov 2022 | INR | 4.6 | 4.65 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 312,987 |
24 Nov 2022 | INR | 4.6 | 4.65 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 369,608 |
23 Nov 2022 | INR | 4.6 | 4.65 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 405,796 |
22 Nov 2022 | INR | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 223,841 |
21 Nov 2022 | INR | 4.65 | 4.65 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 266,404 |
18 Nov 2022 | INR | 4.65 | 4.7 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 312,309 |
17 Nov 2022 | INR | 4.65 | 4.7 | 4.55 | 4.65 | 4.65 | -0.05 (-1.06%) | 306,552 |
16 Nov 2022 | INR | 4.65 | 4.75 | 4.55 | 4.7 | 4.7 | +0.1 (+2.17%) | 1,079,487 |
15 Nov 2022 | INR | 4.7 | 4.7 | 4.45 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,647,134 |
14 Nov 2022 | INR | 4.85 | 4.85 | 4.6 | 4.65 | 4.65 | -0.1 (-2.11%) | 978,216 |
11 Nov 2022 | INR | 4.75 | 4.95 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,815,599 |
10 Nov 2022 | INR | 4.7 | 5 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 1,154,133 |
9 Nov 2022 | INR | 4.75 | 4.85 | 4.55 | 4.65 | 4.65 | -0.25 (-5.10%) | 921,111 |
4 Nov 2022 | INR | 4.85 | 4.95 | 4.75 | 4.9 | 4.9 | +0.05 (+1.03%) | 602,287 |
3 Nov 2022 | INR | 5 | 5 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 1,255,512 |
2 Nov 2022 | INR | 5.1 | 5.15 | 4.85 | 4.9 | 4.9 | -0.25 (-4.85%) | 2,469,470 |
1 Nov 2022 | INR | 5.35 | 5.6 | 5.1 | 5.15 | 5.15 | -0.2 (-3.74%) | 1,351,807 |
31 Oct 2022 | INR | 5.25 | 5.5 | 5.2 | 5.35 | 5.35 | +0.15 (+2.88%) | 354,032 |
28 Oct 2022 | INR | 5.35 | 5.4 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 574,263 |
27 Oct 2022 | INR | 5.35 | 5.65 | 5.15 | 5.3 | 5.3 | -0.2 (-3.64%) | 991,479 |
24 Oct 2022 | INR | 5.6 | 5.65 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 193,004 |