Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | INR | 103 | 103.7 | 102.5 | 103.15 | 103.15 | +0.6 (+0.59%) | 9,270,000 |
31 Oct 2022 | INR | 101.25 | 103.1 | 99.7 | 102.55 | 102.55 | +2.7 (+2.70%) | 18,180,000 |
28 Oct 2022 | INR | 97.4 | 100.3 | 96.75 | 99.85 | 99.85 | +3.35 (+3.47%) | 23,240,000 |
27 Oct 2022 | INR | 95.2 | 97 | 94.3 | 96.5 | 96.5 | +2.1 (+2.22%) | 17,890,000 |
25 Oct 2022 | INR | 94.95 | 95.1 | 93.15 | 94.4 | 94.4 | -0.25 (-0.26%) | 9,000,000 |
24 Oct 2022 | INR | 94.95 | 94.95 | 94.2 | 94.65 | 94.65 | +1 (+1.07%) | 1,460,000 |
21 Oct 2022 | INR | 94 | 94.35 | 93.35 | 93.65 | 93.65 | 0.0 (0.0%) | 4,490,000 |
20 Oct 2022 | INR | 93.5 | 93.9 | 92.6 | 93.65 | 93.65 | -0.05 (-0.05%) | 4,970,000 |
19 Oct 2022 | INR | 94.6 | 94.7 | 93.4 | 93.7 | 93.7 | -0.2 (-0.21%) | 7,190,000 |
18 Oct 2022 | INR | 92.15 | 94.3 | 91.85 | 93.9 | 93.9 | +2.25 (+2.45%) | 8,150,000 |
17 Oct 2022 | INR | 91.9 | 92.1 | 91.05 | 91.65 | 91.65 | -0.25 (-0.27%) | 5,560,000 |
14 Oct 2022 | INR | 93.1 | 93.2 | 91.65 | 91.9 | 91.9 | -0.05 (-0.05%) | 5,380,000 |
13 Oct 2022 | INR | 92.7 | 92.7 | 91.4 | 91.95 | 91.95 | -0.45 (-0.49%) | 6,190,000 |
12 Oct 2022 | INR | 92.15 | 92.85 | 91.6 | 92.4 | 92.4 | +0.35 (+0.38%) | 4,890,000 |
11 Oct 2022 | INR | 93.25 | 93.4 | 91.9 | 92.05 | 92.05 | -0.95 (-1.02%) | 4,160,000 |
10 Oct 2022 | INR | 94 | 94.45 | 92.8 | 93 | 93 | -2.15 (-2.26%) | 7,260,000 |
7 Oct 2022 | INR | 95.5 | 95.5 | 94.4 | 95.15 | 95.15 | -0.35 (-0.37%) | 3,600,000 |
6 Oct 2022 | INR | 94.8 | 95.75 | 94.1 | 95.5 | 95.5 | +1.85 (+1.98%) | 6,220,000 |
4 Oct 2022 | INR | 92.9 | 94 | 92.5 | 93.65 | 93.65 | +1.85 (+2.02%) | 6,250,000 |
3 Oct 2022 | INR | 94.15 | 94.15 | 91.4 | 91.8 | 91.8 | -2.2 (-2.34%) | 9,460,000 |
30 Sep 2022 | INR | 94.25 | 94.7 | 92.85 | 94 | 94 | -0.25 (-0.27%) | 13,250,000 |
29 Sep 2022 | INR | 96.1 | 96.6 | 93.3 | 94.25 | 94.25 | -1.4 (-1.46%) | 8,960,000 |
28 Sep 2022 | INR | 96.1 | 96.8 | 95.5 | 95.65 | 95.65 | -1.2 (-1.24%) | 6,790,000 |
27 Sep 2022 | INR | 97.95 | 99.2 | 96.5 | 96.85 | 96.85 | -1 (-1.02%) | 9,330,000 |
26 Sep 2022 | INR | 100 | 100.9 | 97.6 | 97.85 | 97.85 | -3.45 (-3.41%) | 6,220,000 |
23 Sep 2022 | INR | 102.95 | 103.5 | 101 | 101.3 | 101.3 | -2.35 (-2.27%) | 4,450,000 |
22 Sep 2022 | INR | 102.8 | 104 | 102.2 | 103.65 | 103.65 | +0.8 (+0.78%) | 4,740,000 |
21 Sep 2022 | INR | 103.55 | 104.1 | 102.45 | 102.85 | 102.85 | -0.7 (-0.68%) | 3,640,000 |
20 Sep 2022 | INR | 104.2 | 104.2 | 103.15 | 103.55 | 103.55 | +0.45 (+0.44%) | 2,620,000 |
19 Sep 2022 | INR | 104.4 | 104.75 | 102.8 | 103.1 | 103.1 | -0.95 (-0.91%) | 2,920,000 |