Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 74.5 | 74.85 | 72.95 | 73.15 | 73.15 | -0.5 (-0.68%) | 160,627 |
28 Oct 2022 | INR | 71.85 | 74.9 | 71.75 | 73.65 | 73.65 | +1.75 (+2.43%) | 244,603 |
27 Oct 2022 | INR | 72.25 | 72.7 | 71.5 | 71.9 | 71.9 | +0.7 (+0.98%) | 100,192 |
25 Oct 2022 | INR | 73.5 | 73.7 | 69.5 | 71.2 | 71.2 | -1.8 (-2.47%) | 185,274 |
24 Oct 2022 | INR | 72.5 | 73.5 | 71 | 73 | 73 | +2.05 (+2.89%) | 135,240 |
21 Oct 2022 | INR | 74.55 | 74.55 | 69.5 | 70.95 | 70.95 | -2.3 (-3.14%) | 472,790 |
20 Oct 2022 | INR | 72.55 | 74 | 72 | 73.25 | 73.25 | +0.7 (+0.96%) | 201,633 |
19 Oct 2022 | INR | 69.15 | 72.85 | 69.15 | 72.55 | 72.55 | +3.35 (+4.84%) | 285,431 |
18 Oct 2022 | INR | 69.85 | 70.1 | 69 | 69.2 | 69.2 | +0.3 (+0.44%) | 67,999 |
17 Oct 2022 | INR | 68 | 69.15 | 67.1 | 68.9 | 68.9 | +0.7 (+1.03%) | 73,302 |
14 Oct 2022 | INR | 68.6 | 69.65 | 68 | 68.2 | 68.2 | 0.0 (0.0%) | 42,602 |
13 Oct 2022 | INR | 68.5 | 68.85 | 67.65 | 68.2 | 68.2 | +0.2 (+0.29%) | 50,571 |
12 Oct 2022 | INR | 69.25 | 70.35 | 67.5 | 68 | 68 | -0.3 (-0.44%) | 133,406 |
11 Oct 2022 | INR | 70.15 | 71.1 | 67.5 | 68.3 | 68.3 | -0.9 (-1.30%) | 97,318 |
10 Oct 2022 | INR | 70.4 | 70.95 | 68.5 | 69.2 | 69.2 | -1.2 (-1.70%) | 59,995 |
7 Oct 2022 | INR | 70.7 | 71.55 | 70 | 70.4 | 70.4 | -1.2 (-1.68%) | 63,662 |
6 Oct 2022 | INR | 70.5 | 72.5 | 70.05 | 71.6 | 71.6 | +1.9 (+2.73%) | 63,456 |
4 Oct 2022 | INR | 69.75 | 70.6 | 69 | 69.7 | 69.7 | +0.9 (+1.31%) | 47,033 |
3 Oct 2022 | INR | 71 | 71 | 68.5 | 68.8 | 68.8 | -1.8 (-2.55%) | 65,617 |
30 Sep 2022 | INR | 69.05 | 71.35 | 68.75 | 70.6 | 70.6 | +1.55 (+2.24%) | 71,118 |
29 Sep 2022 | INR | 71.45 | 71.45 | 68.55 | 69.05 | 69.05 | -0.5 (-0.72%) | 45,271 |
28 Sep 2022 | INR | 69 | 70.9 | 68 | 69.55 | 69.55 | -0.7 (-1.00%) | 89,831 |
27 Sep 2022 | INR | 68.55 | 71.65 | 68.55 | 70.25 | 70.25 | +1.35 (+1.96%) | 84,491 |
26 Sep 2022 | INR | 73.2 | 73.2 | 68.5 | 68.9 | 68.9 | -3.5 (-4.83%) | 129,997 |
23 Sep 2022 | INR | 76 | 76.4 | 71.8 | 72.4 | 72.4 | -2.8 (-3.72%) | 160,634 |
22 Sep 2022 | INR | 71.95 | 76.9 | 71.75 | 75.2 | 75.2 | +4 (+5.62%) | 367,897 |
21 Sep 2022 | INR | 74 | 74 | 71 | 71.2 | 71.2 | -2.45 (-3.33%) | 131,879 |
20 Sep 2022 | INR | 71.9 | 74 | 71.75 | 73.65 | 73.65 | +1.75 (+2.43%) | 103,815 |
19 Sep 2022 | INR | 73.45 | 73.45 | 71.5 | 71.9 | 71.9 | -0.95 (-1.30%) | 78,877 |
16 Sep 2022 | INR | 73.85 | 74.45 | 72.5 | 72.85 | 72.85 | -0.95 (-1.29%) | 152,086 |