Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 4.35 | 4.4 | 4.15 | 4.35 | 4.35 | +0.1 (+2.35%) | 40,483 |
28 Oct 2022 | INR | 4.25 | 4.25 | 4 | 4.25 | 4.25 | +0.05 (+1.19%) | 76,799 |
27 Oct 2022 | INR | 4.35 | 4.35 | 4.1 | 4.2 | 4.2 | -0.05 (-1.18%) | 36,099 |
25 Oct 2022 | INR | 4.3 | 4.3 | 4.05 | 4.25 | 4.25 | +0.05 (+1.19%) | 39,252 |
24 Oct 2022 | INR | 4.3 | 4.3 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 13,409 |
21 Oct 2022 | INR | 3.95 | 4.25 | 3.95 | 4.2 | 4.2 | +0.1 (+2.44%) | 20,743 |
20 Oct 2022 | INR | 4.3 | 4.3 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 44,412 |
19 Oct 2022 | INR | 4.1 | 4.25 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 13,566 |
18 Oct 2022 | INR | 4.45 | 4.45 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 55,967 |
17 Oct 2022 | INR | 4.35 | 4.45 | 4.15 | 4.3 | 4.3 | +0.05 (+1.18%) | 37,049 |
14 Oct 2022 | INR | 4.4 | 4.45 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 24,645 |
13 Oct 2022 | INR | 4.3 | 4.3 | 4.15 | 4.3 | 4.3 | 0.0 (0.0%) | 7,460 |
12 Oct 2022 | INR | 4.5 | 4.5 | 4.15 | 4.3 | 4.3 | 0.0 (0.0%) | 24,386 |
11 Oct 2022 | INR | 4.5 | 4.5 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 24,759 |
10 Oct 2022 | INR | 4.5 | 4.6 | 4.25 | 4.35 | 4.35 | -0.05 (-1.14%) | 48,542 |
7 Oct 2022 | INR | 4.5 | 4.5 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 19,889 |
6 Oct 2022 | INR | 4.55 | 4.55 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 69,394 |
4 Oct 2022 | INR | 4.5 | 4.6 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 10,311 |
3 Oct 2022 | INR | 4.5 | 4.55 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 18,607 |
30 Sep 2022 | INR | 4.65 | 4.7 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 45,515 |
29 Sep 2022 | INR | 4.7 | 4.75 | 4.45 | 4.55 | 4.55 | -0.05 (-1.09%) | 36,695 |
28 Sep 2022 | INR | 4.65 | 4.65 | 4.35 | 4.6 | 4.6 | +0.1 (+2.22%) | 29,410 |
27 Sep 2022 | INR | 4.55 | 4.55 | 4.3 | 4.5 | 4.5 | +0.15 (+3.45%) | 42,167 |
26 Sep 2022 | INR | 4.55 | 4.65 | 4.3 | 4.35 | 4.35 | -0.1 (-2.25%) | 25,712 |
23 Sep 2022 | INR | 4.75 | 4.75 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 16,513 |
22 Sep 2022 | INR | 4.7 | 4.7 | 4.45 | 4.6 | 4.6 | 0.0 (0.0%) | 60,437 |
21 Sep 2022 | INR | 4.65 | 4.85 | 4.45 | 4.6 | 4.6 | -0.05 (-1.08%) | 42,040 |
20 Sep 2022 | INR | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 36,552 |
19 Sep 2022 | INR | 4.75 | 4.85 | 4.45 | 4.85 | 4.85 | +0.2 (+4.30%) | 101,438 |
16 Sep 2022 | INR | 4.65 | 4.75 | 4.35 | 4.65 | 4.65 | +0.1 (+2.20%) | 77,819 |