Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | INR | 7.5 | 7.7 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 32,670,324 |
31 Oct 2022 | INR | 7.55 | 7.6 | 7.45 | 7.5 | 7.5 | 0.0 (0.0%) | 33,128,054 |
28 Oct 2022 | INR | 7.5 | 7.6 | 7.4 | 7.5 | 7.5 | 0.0 (0.0%) | 20,418,921 |
27 Oct 2022 | INR | 7.65 | 7.7 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 35,640,301 |
25 Oct 2022 | INR | 7.7 | 7.85 | 7.45 | 7.55 | 7.55 | -0.2 (-2.58%) | 45,860,228 |
24 Oct 2022 | INR | 7.8 | 7.85 | 7.6 | 7.75 | 7.75 | -0.05 (-0.64%) | 24,809,980 |
21 Oct 2022 | INR | 7.95 | 8.05 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 32,257,272 |
20 Oct 2022 | INR | 7.9 | 8.2 | 7.75 | 7.9 | 7.9 | 0.0 (0.0%) | 81,208,744 |
19 Oct 2022 | INR | 7.9 | 8.05 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 35,433,882 |
18 Oct 2022 | INR | 7.7 | 7.95 | 7.6 | 7.8 | 7.8 | +0.2 (+2.63%) | 44,073,920 |
17 Oct 2022 | INR | 7.75 | 7.85 | 7.5 | 7.6 | 7.6 | -0.25 (-3.18%) | 39,064,034 |
14 Oct 2022 | INR | 8 | 8.15 | 7.8 | 7.85 | 7.85 | +0.05 (+0.64%) | 32,420,088 |
13 Oct 2022 | INR | 7.7 | 7.95 | 7.5 | 7.8 | 7.8 | +0.1 (+1.30%) | 47,222,179 |
12 Oct 2022 | INR | 8.15 | 8.2 | 7.6 | 7.7 | 7.7 | -0.35 (-4.35%) | 66,361,159 |
11 Oct 2022 | INR | 8.65 | 8.75 | 8 | 8.05 | 8.05 | -0.4 (-4.73%) | 100,923,485 |
10 Oct 2022 | INR | 8.15 | 8.55 | 8.05 | 8.45 | 8.45 | +0.3 (+3.68%) | 162,678,330 |
7 Oct 2022 | INR | 7.75 | 8.25 | 7.7 | 8.15 | 8.15 | +0.45 (+5.84%) | 110,674,555 |
6 Oct 2022 | INR | 7.55 | 7.8 | 7.5 | 7.7 | 7.7 | +0.25 (+3.36%) | 38,866,785 |
4 Oct 2022 | INR | 7.3 | 7.6 | 7.25 | 7.45 | 7.45 | +0.25 (+3.47%) | 40,542,053 |
3 Oct 2022 | INR | 7.35 | 7.55 | 7.15 | 7.2 | 7.2 | -0.15 (-2.04%) | 31,812,199 |
30 Sep 2022 | INR | 7 | 7.45 | 6.95 | 7.35 | 7.35 | +0.25 (+3.52%) | 52,923,439 |
29 Sep 2022 | INR | 7.35 | 7.5 | 6.95 | 7.1 | 7.1 | -0.15 (-2.07%) | 58,487,600 |
28 Sep 2022 | INR | 7.45 | 7.7 | 7.15 | 7.25 | 7.25 | -0.35 (-4.61%) | 53,713,314 |
27 Sep 2022 | INR | 7.7 | 7.8 | 7.45 | 7.6 | 7.6 | -0.1 (-1.30%) | 67,746,280 |
26 Sep 2022 | INR | 7.95 | 7.95 | 7.6 | 7.7 | 7.7 | -0.35 (-4.35%) | 77,093,604 |
23 Sep 2022 | INR | 8.35 | 8.4 | 8 | 8.05 | 8.05 | -0.25 (-3.01%) | 43,143,270 |
22 Sep 2022 | INR | 8.1 | 8.45 | 8 | 8.3 | 8.3 | +0.25 (+3.11%) | 96,099,849 |
21 Sep 2022 | INR | 8.1 | 8.25 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 39,444,872 |
20 Sep 2022 | INR | 8.25 | 8.3 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 29,372,665 |
19 Sep 2022 | INR | 8.3 | 8.35 | 7.95 | 8.1 | 8.1 | -0.1 (-1.22%) | 51,506,071 |