Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 64 | 69.85 | 63.45 | 64.7 | 64.7 | +2.15 (+3.44%) | 120,316 |
8 Dec 2022 | INR | 63.7 | 63.7 | 62.15 | 62.55 | 62.55 | +0.65 (+1.05%) | 6,217 |
7 Dec 2022 | INR | 64 | 64.35 | 61.85 | 61.9 | 61.9 | -0.95 (-1.51%) | 47,833 |
6 Dec 2022 | INR | 63.9 | 64.5 | 61.35 | 62.85 | 62.85 | +0.9 (+1.45%) | 49,553 |
5 Dec 2022 | INR | 61 | 63.5 | 60.15 | 61.95 | 61.95 | +1.95 (+3.25%) | 77,868 |
2 Dec 2022 | INR | 60.7 | 60.75 | 59.05 | 60 | 60 | +1.15 (+1.95%) | 32,364 |
1 Dec 2022 | INR | 60.5 | 61.2 | 58.5 | 58.85 | 58.85 | -0.65 (-1.09%) | 85,567 |
30 Nov 2022 | INR | 59.65 | 60.2 | 59.05 | 59.5 | 59.5 | +0.85 (+1.45%) | 33,673 |
29 Nov 2022 | INR | 58.5 | 59.8 | 58 | 58.65 | 58.65 | +0.1 (+0.17%) | 39,986 |
28 Nov 2022 | INR | 62 | 62 | 57.45 | 58.55 | 58.55 | -1.3 (-2.17%) | 87,111 |
25 Nov 2022 | INR | 62.45 | 63.15 | 59 | 59.85 | 59.85 | -1.05 (-1.72%) | 34,570 |
24 Nov 2022 | INR | 57.9 | 67 | 56.75 | 60.9 | 60.9 | +4 (+7.03%) | 102,270 |
23 Nov 2022 | INR | 56 | 57.9 | 56 | 56.9 | 56.9 | -0.05 (-0.09%) | 9,016 |
22 Nov 2022 | INR | 58.95 | 58.95 | 56.1 | 56.95 | 56.95 | -0.95 (-1.64%) | 51,185 |
21 Nov 2022 | INR | 58.45 | 59.85 | 53.7 | 57.9 | 57.9 | +0.8 (+1.40%) | 22,926 |
18 Nov 2022 | INR | 58.45 | 59 | 56.65 | 57.1 | 57.1 | +0.25 (+0.44%) | 13,615 |
17 Nov 2022 | INR | 61.8 | 61.8 | 56 | 56.85 | 56.85 | -3.2 (-5.33%) | 29,141 |
16 Nov 2022 | INR | 58 | 60.95 | 56.4 | 60.05 | 60.05 | +2.5 (+4.34%) | 22,571 |
15 Nov 2022 | INR | 57 | 57.9 | 56 | 57.55 | 57.55 | +0.8 (+1.41%) | 28,853 |
14 Nov 2022 | INR | 60 | 63.7 | 54 | 56.75 | 56.75 | -5.35 (-8.62%) | 97,656 |
11 Nov 2022 | INR | 62.25 | 64 | 61 | 62.1 | 62.1 | -0.1 (-0.16%) | 19,781 |
10 Nov 2022 | INR | 67 | 67.3 | 61 | 62.2 | 62.2 | -4.95 (-7.37%) | 45,928 |
9 Nov 2022 | INR | 69.25 | 69.25 | 65.45 | 67.15 | 67.15 | -0.6 (-0.89%) | 21,465 |
4 Nov 2022 | INR | 67 | 67.95 | 66 | 67.75 | 67.75 | +0.5 (+0.74%) | 5,907 |
3 Nov 2022 | INR | 68.25 | 68.75 | 66.6 | 67.25 | 67.25 | -0.75 (-1.10%) | 22,257 |
2 Nov 2022 | INR | 69.75 | 69.75 | 67 | 68 | 68 | -0.55 (-0.80%) | 17,745 |
1 Nov 2022 | INR | 67.05 | 69.6 | 67.05 | 68.55 | 68.55 | +0.75 (+1.11%) | 9,556 |
31 Oct 2022 | INR | 68.25 | 71.5 | 67 | 67.8 | 67.8 | -1.95 (-2.80%) | 16,897 |
28 Oct 2022 | INR | 71.8 | 71.8 | 69.1 | 69.75 | 69.75 | -0.15 (-0.21%) | 3,778 |
27 Oct 2022 | INR | 69.95 | 72 | 67.2 | 69.9 | 69.9 | -0.1 (-0.14%) | 17,302 |