Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 73.9 | 74.75 | 72.2 | 72.5 | 72.5 | -0.8 (-1.09%) | 40,413 |
28 Oct 2022 | INR | 74.5 | 77.5 | 72.65 | 73.3 | 73.3 | -1.1 (-1.48%) | 70,205 |
27 Oct 2022 | INR | 75.6 | 75.8 | 74.25 | 74.4 | 74.4 | -1.2 (-1.59%) | 29,200 |
25 Oct 2022 | INR | 72.3 | 78.9 | 71 | 75.6 | 75.6 | +3.65 (+5.07%) | 141,376 |
24 Oct 2022 | INR | 72.95 | 75.8 | 70.3 | 71.95 | 71.95 | +0.35 (+0.49%) | 15,363 |
21 Oct 2022 | INR | 73.55 | 73.55 | 71.35 | 71.6 | 71.6 | -1.5 (-2.05%) | 15,493 |
20 Oct 2022 | INR | 72.65 | 73.5 | 72 | 73.1 | 73.1 | -0.4 (-0.54%) | 18,851 |
19 Oct 2022 | INR | 72.55 | 75 | 72.25 | 73.5 | 73.5 | +0.65 (+0.89%) | 33,398 |
18 Oct 2022 | INR | 76.25 | 76.25 | 72 | 72.85 | 72.85 | -1.75 (-2.35%) | 38,308 |
17 Oct 2022 | INR | 70.8 | 76.4 | 70.1 | 74.6 | 74.6 | +3.55 (+5.00%) | 114,940 |
14 Oct 2022 | INR | 71.85 | 73.1 | 69.8 | 71.05 | 71.05 | +1.25 (+1.79%) | 58,423 |
13 Oct 2022 | INR | 69.95 | 70.9 | 69.05 | 69.8 | 69.8 | -0.35 (-0.50%) | 16,652 |
12 Oct 2022 | INR | 70.2 | 71.25 | 69.55 | 70.15 | 70.15 | -0.05 (-0.07%) | 20,119 |
11 Oct 2022 | INR | 73.85 | 73.85 | 70 | 70.2 | 70.2 | -2.25 (-3.11%) | 39,584 |
10 Oct 2022 | INR | 71.95 | 74.45 | 70.05 | 72.45 | 72.45 | +0.5 (+0.69%) | 62,258 |
7 Oct 2022 | INR | 72.4 | 72.85 | 71 | 71.95 | 71.95 | +0.1 (+0.14%) | 51,198 |
6 Oct 2022 | INR | 71.1 | 73.8 | 71.1 | 71.85 | 71.85 | +0.75 (+1.05%) | 39,192 |
4 Oct 2022 | INR | 70 | 72.5 | 69.95 | 71.1 | 71.1 | +2.9 (+4.25%) | 84,262 |
3 Oct 2022 | INR | 70.4 | 70.95 | 68 | 68.2 | 68.2 | -1.7 (-2.43%) | 36,868 |
30 Sep 2022 | INR | 69.75 | 71.35 | 68.7 | 69.9 | 69.9 | +0.55 (+0.79%) | 34,569 |
29 Sep 2022 | INR | 72 | 77.35 | 67.35 | 69.35 | 69.35 | -0.5 (-0.72%) | 71,342 |
28 Sep 2022 | INR | 68.45 | 71.6 | 68 | 69.85 | 69.85 | +1.05 (+1.53%) | 46,551 |
27 Sep 2022 | INR | 69.35 | 71.9 | 67.15 | 68.8 | 68.8 | -1.4 (-1.99%) | 114,386 |
26 Sep 2022 | INR | 74.5 | 74.5 | 69.15 | 70.2 | 70.2 | -3.5 (-4.75%) | 56,037 |
23 Sep 2022 | INR | 75.8 | 76 | 73.15 | 73.7 | 73.7 | -0.85 (-1.14%) | 39,557 |
22 Sep 2022 | INR | 72.7 | 77 | 72.25 | 74.55 | 74.55 | +1.05 (+1.43%) | 195,317 |
21 Sep 2022 | INR | 77.2 | 77.9 | 71.85 | 73.5 | 73.5 | -2.6 (-3.42%) | 85,148 |
20 Sep 2022 | INR | 74.15 | 81.35 | 74.15 | 76.1 | 76.1 | +2.55 (+3.47%) | 224,540 |
19 Sep 2022 | INR | 78.15 | 78.15 | 73 | 73.55 | 73.55 | -4.6 (-5.89%) | 112,228 |
16 Sep 2022 | INR | 82.5 | 82.7 | 77.5 | 78.15 | 78.15 | -3.75 (-4.58%) | 155,598 |