Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 40.45 | 43.5 | 35.8 | 41.5 | 41.5 | +1.8 (+4.53%) | 93,787 |
8 Dec 2022 | INR | 42.95 | 42.95 | 39.35 | 39.7 | 39.7 | -4 (-9.15%) | 30,190 |
7 Dec 2022 | INR | 49 | 49 | 43.7 | 43.7 | 43.7 | -4.85 (-9.99%) | 34,445 |
6 Dec 2022 | INR | 51.35 | 53.65 | 48.55 | 48.55 | 48.55 | -2.55 (-4.99%) | 46,341 |
5 Dec 2022 | INR | 54.55 | 54.55 | 51 | 51.1 | 51.1 | -2.55 (-4.75%) | 3,217 |
2 Dec 2022 | INR | 54.5 | 54.55 | 52.4 | 53.65 | 53.65 | -0.9 (-1.65%) | 140,478 |
1 Dec 2022 | INR | 54.6 | 54.6 | 52.55 | 54.55 | 54.55 | 0.0 (0.0%) | 518 |
30 Nov 2022 | INR | 56.3 | 57.45 | 53.4 | 54.55 | 54.55 | -1.65 (-2.94%) | 10,853 |
29 Nov 2022 | INR | 57.65 | 57.65 | 52.85 | 56.2 | 56.2 | +1.25 (+2.27%) | 2,884 |
28 Nov 2022 | INR | 56.65 | 59.7 | 54.65 | 54.95 | 54.95 | -2.55 (-4.43%) | 5,907 |
25 Nov 2022 | INR | 59 | 59.75 | 56.85 | 57.5 | 57.5 | -2.3 (-3.85%) | 3,835 |
24 Nov 2022 | INR | 59.9 | 59.9 | 57.3 | 59.8 | 59.8 | -0.15 (-0.25%) | 3,039 |
23 Nov 2022 | INR | 58.05 | 60.95 | 56.95 | 59.95 | 59.95 | +0.05 (+0.08%) | 7,969 |
22 Nov 2022 | INR | 58.05 | 60.4 | 58 | 59.9 | 59.9 | +2.35 (+4.08%) | 1,326 |
21 Nov 2022 | INR | 58.4 | 58.4 | 53.4 | 57.55 | 57.55 | +1.9 (+3.41%) | 1,997 |
18 Nov 2022 | INR | 53.7 | 58.5 | 53.05 | 55.65 | 55.65 | -0.15 (-0.27%) | 3,477 |
17 Nov 2022 | INR | 60 | 60 | 55.2 | 55.8 | 55.8 | -2.3 (-3.96%) | 12,180 |
16 Nov 2022 | INR | 60.7 | 61.5 | 55.7 | 58.1 | 58.1 | -0.5 (-0.85%) | 11,730 |
15 Nov 2022 | INR | 59.2 | 62.7 | 58.6 | 58.6 | 58.6 | -3.05 (-4.95%) | 25,439 |
14 Nov 2022 | INR | 63.9 | 63.9 | 59.15 | 61.65 | 61.65 | -0.4 (-0.64%) | 1,155 |
11 Nov 2022 | INR | 63.15 | 65.55 | 60.05 | 62.05 | 62.05 | -1.15 (-1.82%) | 1,982 |
10 Nov 2022 | INR | 64.25 | 64.25 | 59.55 | 63.2 | 63.2 | +1.6 (+2.60%) | 782 |
9 Nov 2022 | INR | 62.85 | 62.85 | 59 | 61.6 | 61.6 | +0.9 (+1.48%) | 1,020 |
7 Nov 2022 | INR | 59 | 62.4 | 57 | 60.7 | 60.7 | +1.05 (+1.76%) | 3,967 |
4 Nov 2022 | INR | 61.55 | 61.9 | 56.8 | 59.65 | 59.65 | -0.1 (-0.17%) | 72,393 |
3 Nov 2022 | INR | 61.6 | 61.6 | 59 | 59.75 | 59.75 | -0.75 (-1.24%) | 1,011 |
2 Nov 2022 | INR | 61.6 | 61.6 | 56.65 | 60.5 | 60.5 | +1.75 (+2.98%) | 544 |
1 Nov 2022 | INR | 62.75 | 63.85 | 58.7 | 58.75 | 58.75 | -2.75 (-4.47%) | 1,322 |
31 Oct 2022 | INR | 66.8 | 66.8 | 60.85 | 61.5 | 61.5 | -2.55 (-3.98%) | 4,651 |
28 Oct 2022 | INR | 65 | 67.95 | 63.85 | 64.05 | 64.05 | -3.1 (-4.62%) | 4,090 |