Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 7.95 | 8 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 67,360,000 |
12 Dec 2022 | INR | 7.95 | 8 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 47,490,000 |
9 Dec 2022 | INR | 8.05 | 8.05 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 64,740,000 |
8 Dec 2022 | INR | 8.05 | 8.05 | 8 | 8 | 8 | 0.0 (0.0%) | 26,520,000 |
7 Dec 2022 | INR | 8.1 | 8.1 | 7.9 | 8 | 8 | -0.05 (-0.62%) | 73,630,000 |
6 Dec 2022 | INR | 8.15 | 8.2 | 7.9 | 8.05 | 8.05 | -0.1 (-1.23%) | 118,700,000 |
5 Dec 2022 | INR | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -0.15 (-1.81%) | 54,870,000 |
2 Dec 2022 | INR | 8.15 | 8.35 | 8.15 | 8.3 | 8.3 | +0.15 (+1.84%) | 50,330,000 |
1 Dec 2022 | INR | 8.3 | 8.3 | 8.1 | 8.15 | 8.15 | -0.1 (-1.21%) | 58,790,000 |
30 Nov 2022 | INR | 8.05 | 8.3 | 8 | 8.25 | 8.25 | +0.2 (+2.48%) | 75,150,000 |
29 Nov 2022 | INR | 8.1 | 8.15 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 57,370,000 |
28 Nov 2022 | INR | 8.1 | 8.15 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 47,230,000 |
25 Nov 2022 | INR | 8.05 | 8.1 | 7.95 | 8.05 | 8.05 | 0.0 (0.0%) | 76,770,000 |
24 Nov 2022 | INR | 8.3 | 8.35 | 8 | 8.05 | 8.05 | -0.2 (-2.42%) | 110,160,000 |
23 Nov 2022 | INR | 8.35 | 8.4 | 8.15 | 8.25 | 8.25 | -0.1 (-1.20%) | 74,740,000 |
22 Nov 2022 | INR | 8.45 | 8.5 | 8.3 | 8.35 | 8.35 | -0.05 (-0.60%) | 57,840,000 |
21 Nov 2022 | INR | 8.4 | 8.5 | 8.3 | 8.4 | 8.4 | +0.05 (+0.60%) | 60,320,000 |
18 Nov 2022 | INR | 8.35 | 8.4 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 54,370,000 |
17 Nov 2022 | INR | 8.45 | 8.5 | 8.3 | 8.35 | 8.35 | -0.05 (-0.60%) | 45,770,000 |
16 Nov 2022 | INR | 8.5 | 8.55 | 8.3 | 8.4 | 8.4 | -0.05 (-0.59%) | 65,000,000 |
15 Nov 2022 | INR | 8.55 | 8.55 | 8.4 | 8.45 | 8.45 | -0.05 (-0.59%) | 49,120,000 |
14 Nov 2022 | INR | 8.55 | 8.65 | 8.25 | 8.5 | 8.5 | 0.0 (0.0%) | 98,580,000 |
11 Nov 2022 | INR | 8.7 | 8.75 | 8.4 | 8.5 | 8.5 | -0.15 (-1.73%) | 93,250,000 |
10 Nov 2022 | INR | 8.5 | 8.75 | 8.45 | 8.65 | 8.65 | +0.15 (+1.76%) | 124,170,000 |
9 Nov 2022 | INR | 8.4 | 8.7 | 8.3 | 8.5 | 8.5 | +0.15 (+1.80%) | 122,750,000 |
7 Nov 2022 | INR | 8.45 | 8.55 | 8.25 | 8.35 | 8.35 | -0.05 (-0.60%) | 67,830,000 |
4 Nov 2022 | INR | 8.5 | 8.55 | 8.3 | 8.4 | 8.4 | -0.15 (-1.75%) | 99,000,000 |
3 Nov 2022 | INR | 8.55 | 8.65 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 25,840,000 |
2 Nov 2022 | INR | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -0.1 (-1.16%) | 26,630,000 |
1 Nov 2022 | INR | 8.6 | 8.7 | 8.55 | 8.65 | 8.65 | +0.1 (+1.17%) | 40,710,000 |