Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | INR | 7.95 | 8.4 | 7.8 | 8.3 | 8.3 | +0.4 (+5.06%) | 114,098,150 |
13 Dec 2022 | INR | 8.4 | 8.45 | 7.9 | 7.9 | 7.9 | -0.4 (-4.82%) | 99,364,112 |
12 Dec 2022 | INR | 7.6 | 8.4 | 7.6 | 8.3 | 8.3 | +0.8 (+10.67%) | 265,026,290 |
9 Dec 2022 | INR | 7.7 | 7.95 | 7.45 | 7.5 | 7.5 | -0.15 (-1.96%) | 70,604,796 |
8 Dec 2022 | INR | 7.75 | 7.8 | 7.6 | 7.65 | 7.65 | -0.1 (-1.29%) | 28,232,684 |
7 Dec 2022 | INR | 7.95 | 7.95 | 7.65 | 7.75 | 7.75 | -0.15 (-1.90%) | 38,684,649 |
6 Dec 2022 | INR | 8 | 8.15 | 7.85 | 7.9 | 7.9 | -0.15 (-1.86%) | 47,129,503 |
5 Dec 2022 | INR | 8 | 8.3 | 7.85 | 8.05 | 8.05 | +0.1 (+1.26%) | 137,041,295 |
2 Dec 2022 | INR | 7.9 | 8.15 | 7.7 | 7.95 | 7.95 | +0.05 (+0.63%) | 86,825,648 |
1 Dec 2022 | INR | 7.7 | 8 | 7.65 | 7.9 | 7.9 | +0.2 (+2.60%) | 96,670,803 |
30 Nov 2022 | INR | 7.6 | 7.8 | 7.5 | 7.7 | 7.7 | +0.2 (+2.67%) | 110,750,718 |
29 Nov 2022 | INR | 7.65 | 7.8 | 7.5 | 7.5 | 7.5 | -0.1 (-1.32%) | 30,810,570 |
28 Nov 2022 | INR | 7.45 | 7.75 | 7.4 | 7.6 | 7.6 | +0.15 (+2.01%) | 77,448,813 |
25 Nov 2022 | INR | 7.4 | 7.6 | 7.3 | 7.45 | 7.45 | +0.1 (+1.36%) | 42,401,629 |
24 Nov 2022 | INR | 7.4 | 7.5 | 7.35 | 7.35 | 7.35 | -0.1 (-1.34%) | 10,866,630 |
23 Nov 2022 | INR | 7.6 | 7.7 | 7.4 | 7.45 | 7.45 | -0.1 (-1.32%) | 22,877,757 |
22 Nov 2022 | INR | 7.2 | 7.6 | 7.15 | 7.55 | 7.55 | +0.35 (+4.86%) | 160,194,654 |
21 Nov 2022 | INR | 7.3 | 7.3 | 7.1 | 7.2 | 7.2 | -0.1 (-1.37%) | 27,028,618 |
18 Nov 2022 | INR | 7.35 | 7.45 | 7.25 | 7.3 | 7.3 | -0.05 (-0.68%) | 20,139,199 |
17 Nov 2022 | INR | 7.45 | 7.5 | 7.3 | 7.35 | 7.35 | -0.05 (-0.68%) | 27,017,728 |
16 Nov 2022 | INR | 7.5 | 7.65 | 7.4 | 7.4 | 7.4 | -0.05 (-0.67%) | 59,857,616 |
15 Nov 2022 | INR | 7.5 | 7.6 | 7.4 | 7.45 | 7.45 | 0.0 (0.0%) | 19,234,282 |
14 Nov 2022 | INR | 7.5 | 7.6 | 7.4 | 7.45 | 7.45 | 0.0 (0.0%) | 32,194,089 |
11 Nov 2022 | INR | 7.6 | 7.6 | 7.4 | 7.45 | 7.45 | -0.05 (-0.67%) | 25,367,210 |
10 Nov 2022 | INR | 7.55 | 7.65 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 31,640,120 |
9 Nov 2022 | INR | 7.75 | 7.75 | 7.5 | 7.55 | 7.55 | -0.1 (-1.31%) | 19,152,770 |
7 Nov 2022 | INR | 7.6 | 7.8 | 7.5 | 7.65 | 7.65 | +0.15 (+2%) | 93,148,030 |
4 Nov 2022 | INR | 7.4 | 7.55 | 7.4 | 7.5 | 7.5 | +0.1 (+1.35%) | 16,466,814 |
3 Nov 2022 | INR | 7.35 | 7.55 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 22,117,192 |
2 Nov 2022 | INR | 7.5 | 7.5 | 7.35 | 7.4 | 7.4 | -0.05 (-0.67%) | 19,475,424 |