Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | INR | 79.9 | 80.8 | 78.7 | 79 | 79 | -0.5 (-0.63%) | 6,470,000 |
30 Nov 2022 | INR | 79.4 | 79.95 | 78.35 | 79.5 | 79.5 | +0.3 (+0.38%) | 7,520,000 |
29 Nov 2022 | INR | 80.7 | 80.8 | 78.6 | 79.2 | 79.2 | -1.2 (-1.49%) | 5,990,000 |
28 Nov 2022 | INR | 81.5 | 82.35 | 80.1 | 80.4 | 80.4 | +0.15 (+0.19%) | 12,310,000 |
25 Nov 2022 | INR | 79.5 | 81.15 | 79.25 | 80.25 | 80.25 | +0.75 (+0.94%) | 8,970,000 |
24 Nov 2022 | INR | 79.5 | 80.4 | 78.55 | 79.5 | 79.5 | +0.3 (+0.38%) | 5,870,000 |
23 Nov 2022 | INR | 77.7 | 80.2 | 77.45 | 79.2 | 79.2 | +2 (+2.59%) | 7,520,000 |
22 Nov 2022 | INR | 77.3 | 78.6 | 76.55 | 77.2 | 77.2 | +0.3 (+0.39%) | 5,300,000 |
21 Nov 2022 | INR | 78.2 | 78.2 | 76.5 | 76.9 | 76.9 | -1.4 (-1.79%) | 4,710,000 |
18 Nov 2022 | INR | 80 | 80.45 | 77.7 | 78.3 | 78.3 | -1.35 (-1.69%) | 6,460,000 |
17 Nov 2022 | INR | 80.3 | 81.5 | 79.2 | 79.65 | 79.65 | -0.85 (-1.06%) | 7,680,000 |
16 Nov 2022 | INR | 82 | 82.5 | 80.25 | 80.5 | 80.5 | -1.6 (-1.95%) | 5,020,000 |
15 Nov 2022 | INR | 83.15 | 83.2 | 81.65 | 82.1 | 82.1 | -0.85 (-1.02%) | 6,310,000 |
14 Nov 2022 | INR | 82.9 | 84.3 | 81.65 | 82.95 | 82.95 | +0.1 (+0.12%) | 14,200,000 |
11 Nov 2022 | INR | 79.15 | 84.9 | 78.55 | 82.85 | 82.85 | +4.45 (+5.68%) | 17,870,000 |
10 Nov 2022 | INR | 79.65 | 80.5 | 78.15 | 78.4 | 78.4 | -1.75 (-2.18%) | 5,400,000 |
9 Nov 2022 | INR | 80.1 | 81.65 | 79.35 | 80.15 | 80.15 | +0.15 (+0.19%) | 7,770,000 |
7 Nov 2022 | INR | 81.75 | 81.85 | 79.6 | 80 | 80 | -1.25 (-1.54%) | 5,940,000 |
4 Nov 2022 | INR | 81.2 | 82.25 | 80.4 | 81.25 | 81.25 | +0.2 (+0.25%) | 7,260,000 |
3 Nov 2022 | INR | 82 | 82.9 | 80.7 | 81.05 | 81.05 | -1.55 (-1.88%) | 7,290,000 |
2 Nov 2022 | INR | 83.45 | 84.9 | 82.1 | 82.6 | 82.6 | -0.55 (-0.66%) | 12,580,000 |
1 Nov 2022 | INR | 83.15 | 85.2 | 81.75 | 83.15 | 83.15 | +0.45 (+0.54%) | 28,110,000 |
31 Oct 2022 | INR | 77.9 | 83.4 | 77.75 | 82.7 | 82.7 | +5.7 (+7.40%) | 42,530,000 |
28 Oct 2022 | INR | 78.5 | 78.55 | 76.75 | 77 | 77 | -1.15 (-1.47%) | 3,680,000 |
27 Oct 2022 | INR | 78.8 | 80.2 | 77.7 | 78.15 | 78.15 | -0.2 (-0.26%) | 6,190,000 |
25 Oct 2022 | INR | 80.3 | 80.35 | 78.1 | 78.35 | 78.35 | -1.6 (-2.00%) | 5,180,000 |
24 Oct 2022 | INR | 79 | 81.2 | 79 | 79.95 | 79.95 | +2.15 (+2.76%) | 11,490,000 |
21 Oct 2022 | INR | 77 | 80.25 | 76.8 | 77.8 | 77.8 | +1.4 (+1.83%) | 20,310,000 |
20 Oct 2022 | INR | 74.5 | 77.5 | 74.4 | 76.4 | 76.4 | +1.6 (+2.14%) | 7,360,000 |
19 Oct 2022 | INR | 76 | 78.1 | 74.5 | 74.8 | 74.8 | -0.8 (-1.06%) | 8,830,000 |