Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | INR | 1.9 | 1.9 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 143,522 |
7 Dec 2022 | INR | 1.86 | 1.87 | 1.81 | 1.86 | 1.86 | +0.07 (+3.91%) | 28,063 |
6 Dec 2022 | INR | 1.8 | 1.82 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 82,147 |
5 Dec 2022 | INR | 1.79 | 1.8 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 101,725 |
2 Dec 2022 | INR | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 35,032 |
1 Dec 2022 | INR | 1.88 | 1.88 | 1.77 | 1.83 | 1.83 | 0.0 (0.0%) | 83,685 |
30 Nov 2022 | INR | 1.94 | 1.94 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 70,019 |
29 Nov 2022 | INR | 1.86 | 1.92 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 39,477 |
28 Nov 2022 | INR | 1.76 | 1.88 | 1.76 | 1.86 | 1.86 | +0.02 (+1.09%) | 65,940 |
25 Nov 2022 | INR | 1.8 | 1.92 | 1.78 | 1.84 | 1.84 | -0.03 (-1.60%) | 62,962 |
24 Nov 2022 | INR | 2 | 2 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 148,446 |
23 Nov 2022 | INR | 2.1 | 2.1 | 1.92 | 1.95 | 1.95 | -0.07 (-3.47%) | 34,439 |
22 Nov 2022 | INR | 1.95 | 2.02 | 1.92 | 2.02 | 2.02 | +0.09 (+4.66%) | 54,735 |
21 Nov 2022 | INR | 2.06 | 2.06 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 44,358 |
18 Nov 2022 | INR | 1.99 | 2.19 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 128,400 |
17 Nov 2022 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.1 (-4.57%) | 14,955 |
16 Nov 2022 | INR | 2.21 | 2.3 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 104,927 |
15 Nov 2022 | INR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.12 (-4.96%) | 8,863 |
14 Nov 2022 | INR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.12 (-4.72%) | 11,825 |
11 Nov 2022 | INR | 2.8 | 2.8 | 2.54 | 2.54 | 2.54 | -0.13 (-4.87%) | 508,805 |
10 Nov 2022 | INR | 2.67 | 2.67 | 2.6 | 2.67 | 2.67 | +0.12 (+4.71%) | 277,176 |
9 Nov 2022 | INR | 2.54 | 2.55 | 2.47 | 2.55 | 2.55 | +0.12 (+4.94%) | 383,011 |
7 Nov 2022 | INR | 2.42 | 2.43 | 2.34 | 2.43 | 2.43 | +0.11 (+4.74%) | 187,297 |
4 Nov 2022 | INR | 2.3 | 2.32 | 2.19 | 2.32 | 2.32 | +0.09 (+4.04%) | 307,751 |
3 Nov 2022 | INR | 2.25 | 2.27 | 2.08 | 2.23 | 2.23 | +0.16 (+7.73%) | 841,177 |
2 Nov 2022 | INR | 1.92 | 2.07 | 1.92 | 2.07 | 2.07 | +0.18 (+9.52%) | 453,144 |
1 Nov 2022 | INR | 1.77 | 1.89 | 1.75 | 1.89 | 1.89 | +0.17 (+9.88%) | 199,004 |
31 Oct 2022 | INR | 1.77 | 1.93 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 39,906 |
28 Oct 2022 | INR | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | +0.06 (+3.51%) | 19,733 |
27 Oct 2022 | INR | 1.75 | 1.8 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 38,141 |