Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 43 | 43.15 | 39.05 | 40.55 | 40.55 | -0.55 (-1.34%) | 38,684 |
8 Dec 2022 | INR | 39.95 | 41.1 | 39.15 | 41.1 | 41.1 | +1.95 (+4.98%) | 16,360 |
7 Dec 2022 | INR | 40.5 | 41.45 | 37.8 | 39.15 | 39.15 | -0.35 (-0.89%) | 8,787 |
6 Dec 2022 | INR | 41.9 | 41.9 | 38.2 | 39.5 | 39.5 | -0.45 (-1.13%) | 17,236 |
5 Dec 2022 | INR | 38.4 | 39.95 | 38.35 | 39.95 | 39.95 | +1.9 (+4.99%) | 28,220 |
2 Dec 2022 | INR | 37.05 | 38.05 | 35.15 | 38.05 | 38.05 | +1.8 (+4.97%) | 68,581 |
1 Dec 2022 | INR | 37.3 | 38.2 | 36.15 | 36.25 | 36.25 | -1 (-2.68%) | 7,488 |
30 Nov 2022 | INR | 37.8 | 38.4 | 36.6 | 37.25 | 37.25 | -0.55 (-1.46%) | 3,039 |
29 Nov 2022 | INR | 37.8 | 37.8 | 36 | 37.8 | 37.8 | +0.3 (+0.80%) | 9,358 |
28 Nov 2022 | INR | 37.8 | 37.8 | 34.75 | 37.5 | 37.5 | +1.2 (+3.31%) | 46,886 |
25 Nov 2022 | INR | 36.15 | 36.8 | 35.35 | 36.3 | 36.3 | +0.2 (+0.55%) | 37,525 |
24 Nov 2022 | INR | 35.5 | 37.9 | 35.5 | 36.1 | 36.1 | -1.1 (-2.96%) | 4,491 |
23 Nov 2022 | INR | 37.2 | 38.8 | 37 | 37.2 | 37.2 | -1.7 (-4.37%) | 31,910 |
22 Nov 2022 | INR | 39 | 39 | 37.65 | 38.9 | 38.9 | -0.1 (-0.26%) | 2,379 |
21 Nov 2022 | INR | 38 | 39 | 36.75 | 39 | 39 | +1 (+2.63%) | 5,950 |
18 Nov 2022 | INR | 37.45 | 38.45 | 36.15 | 38 | 38 | +0.6 (+1.60%) | 29,964 |
17 Nov 2022 | INR | 38.7 | 39.4 | 35.85 | 37.4 | 37.4 | -0.15 (-0.40%) | 13,550 |
16 Nov 2022 | INR | 39.4 | 39.4 | 37.5 | 37.55 | 37.55 | -1.9 (-4.82%) | 11,290 |
15 Nov 2022 | INR | 41.4 | 41.4 | 39.45 | 39.45 | 39.45 | -2.05 (-4.94%) | 21,753 |
14 Nov 2022 | INR | 40.3 | 41.5 | 38.2 | 41.5 | 41.5 | +1.45 (+3.62%) | 54,930 |
11 Nov 2022 | INR | 39.5 | 40.4 | 36.65 | 40.05 | 40.05 | +1.55 (+4.03%) | 14,351 |
10 Nov 2022 | INR | 40.8 | 40.9 | 38 | 38.5 | 38.5 | -0.55 (-1.41%) | 8,568 |
9 Nov 2022 | INR | 38.45 | 39.25 | 37.25 | 39.05 | 39.05 | +1.65 (+4.41%) | 14,868 |
7 Nov 2022 | INR | 37.25 | 39.8 | 36.1 | 37.4 | 37.4 | -0.6 (-1.58%) | 7,789 |
4 Nov 2022 | INR | 38.8 | 38.8 | 37.5 | 38 | 38 | -0.9 (-2.31%) | 2,237 |
3 Nov 2022 | INR | 39.2 | 39.2 | 36.3 | 38.9 | 38.9 | +1.45 (+3.87%) | 47,795 |
2 Nov 2022 | INR | 34.45 | 37.45 | 34.45 | 37.45 | 37.45 | +1.75 (+4.90%) | 25,576 |
1 Nov 2022 | INR | 37.25 | 38.4 | 35.55 | 35.7 | 35.7 | -1.7 (-4.55%) | 44,131 |
31 Oct 2022 | INR | 36.6 | 40.4 | 36.6 | 37.4 | 37.4 | -1.1 (-2.86%) | 91,410 |
28 Oct 2022 | INR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | -2 (-4.94%) | 3,150 |