Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 8.39 | 8.39 | 6.92 | 7.76 | 7.76 | +0.13 (+1.70%) | 98,213 |
8 Dec 2022 | INR | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | +0.69 (+9.94%) | 33,664 |
7 Dec 2022 | INR | 6.9 | 6.94 | 6.3 | 6.94 | 6.94 | +0.63 (+9.98%) | 38,145 |
6 Dec 2022 | INR | 6.16 | 6.31 | 5.83 | 6.31 | 6.31 | +0.3 (+4.99%) | 19,347 |
5 Dec 2022 | INR | 6.2 | 6.2 | 5.74 | 6.01 | 6.01 | +0.1 (+1.69%) | 11,328 |
2 Dec 2022 | INR | 5.86 | 6.3 | 5.8 | 5.91 | 5.91 | -0.17 (-2.80%) | 7,049 |
1 Dec 2022 | INR | 6.2 | 6.2 | 6 | 6.08 | 6.08 | -0.02 (-0.33%) | 6,091 |
30 Nov 2022 | INR | 6.12 | 6.13 | 5.86 | 6.1 | 6.1 | +0.26 (+4.45%) | 14,844 |
29 Nov 2022 | INR | 6.23 | 6.23 | 5.76 | 5.84 | 5.84 | -0.11 (-1.85%) | 2,792 |
28 Nov 2022 | INR | 6.29 | 6.29 | 5.76 | 5.95 | 5.95 | -0.11 (-1.82%) | 5,768 |
25 Nov 2022 | INR | 6.35 | 6.35 | 5.91 | 6.06 | 6.06 | -0.11 (-1.78%) | 6,597 |
24 Nov 2022 | INR | 6.15 | 6.29 | 5.81 | 6.17 | 6.17 | +0.16 (+2.66%) | 7,002 |
23 Nov 2022 | INR | 6 | 6.39 | 5.85 | 6.01 | 6.01 | -0.11 (-1.80%) | 17,438 |
22 Nov 2022 | INR | 6.55 | 6.67 | 6.08 | 6.12 | 6.12 | -0.27 (-4.23%) | 20,195 |
21 Nov 2022 | INR | 6.3 | 6.42 | 6.01 | 6.39 | 6.39 | +0.27 (+4.41%) | 14,818 |
18 Nov 2022 | INR | 6.34 | 6.49 | 6.01 | 6.12 | 6.12 | -0.1 (-1.61%) | 3,242 |
17 Nov 2022 | INR | 6.48 | 6.67 | 6.13 | 6.22 | 6.22 | -0.14 (-2.20%) | 4,388 |
16 Nov 2022 | INR | 6 | 6.58 | 6 | 6.36 | 6.36 | +0.08 (+1.27%) | 4,918 |
15 Nov 2022 | INR | 5.95 | 6.45 | 5.95 | 6.28 | 6.28 | +0.11 (+1.78%) | 8,284 |
14 Nov 2022 | INR | 6.36 | 6.36 | 5.8 | 6.17 | 6.17 | +0.11 (+1.82%) | 15,523 |
11 Nov 2022 | INR | 6.35 | 6.35 | 6 | 6.06 | 6.06 | -0.17 (-2.73%) | 1,764 |
10 Nov 2022 | INR | 6.3 | 6.3 | 5.75 | 6.23 | 6.23 | +0.23 (+3.83%) | 5,885 |
9 Nov 2022 | INR | 6.53 | 6.53 | 5.93 | 6 | 6 | -0.24 (-3.85%) | 14,620 |
7 Nov 2022 | INR | 6.07 | 6.5 | 6.07 | 6.24 | 6.24 | -0.14 (-2.19%) | 22,174 |
4 Nov 2022 | INR | 6.45 | 6.79 | 6.38 | 6.38 | 6.38 | -0.33 (-4.92%) | 9,260 |
3 Nov 2022 | INR | 6.54 | 6.79 | 6.36 | 6.71 | 6.71 | +0.05 (+0.75%) | 4,732 |
2 Nov 2022 | INR | 6.5 | 6.81 | 6.41 | 6.66 | 6.66 | -0.08 (-1.19%) | 3,101 |
1 Nov 2022 | INR | 6.21 | 6.82 | 6.21 | 6.74 | 6.74 | +0.22 (+3.37%) | 10,884 |
31 Oct 2022 | INR | 6.65 | 6.65 | 6.2 | 6.52 | 6.52 | +0.03 (+0.46%) | 3,350 |
28 Oct 2022 | INR | 6.85 | 6.88 | 6.49 | 6.49 | 6.49 | -0.34 (-4.98%) | 12,501 |