Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | INR | 3.7 | 3.8 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 383,932 |
1 Nov 2022 | INR | 3.7 | 3.8 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 818,765 |
31 Oct 2022 | INR | 3.8 | 3.8 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 398,549 |
28 Oct 2022 | INR | 3.85 | 3.85 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 254,981 |
27 Oct 2022 | INR | 3.9 | 3.95 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 349,091 |
25 Oct 2022 | INR | 4.05 | 4.05 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 255,450 |
24 Oct 2022 | INR | 4.05 | 4.05 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 160,021 |
21 Oct 2022 | INR | 3.9 | 4 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 641,241 |
20 Oct 2022 | INR | 4 | 4 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 300,489 |
19 Oct 2022 | INR | 3.8 | 3.9 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 565,420 |
18 Oct 2022 | INR | 3.75 | 3.8 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 508,898 |
17 Oct 2022 | INR | 3.8 | 3.8 | 3.6 | 3.7 | 3.7 | -0.05 (-1.33%) | 544,084 |
14 Oct 2022 | INR | 3.8 | 3.8 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 422,465 |
13 Oct 2022 | INR | 3.8 | 3.8 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 421,906 |
12 Oct 2022 | INR | 3.75 | 3.8 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 378,765 |
11 Oct 2022 | INR | 3.85 | 3.9 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 724,434 |
10 Oct 2022 | INR | 3.85 | 3.95 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 577,501 |
7 Oct 2022 | INR | 4 | 4 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 864,513 |
6 Oct 2022 | INR | 3.95 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 597,690 |
4 Oct 2022 | INR | 4.05 | 4.05 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 553,496 |
3 Oct 2022 | INR | 3.95 | 4.05 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 665,269 |
30 Sep 2022 | INR | 3.95 | 4.05 | 3.8 | 3.95 | 3.95 | 0.0 (0.0%) | 720,700 |
29 Sep 2022 | INR | 4 | 4 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 546,403 |
28 Sep 2022 | INR | 3.95 | 4.05 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 938,927 |
27 Sep 2022 | INR | 3.8 | 4.05 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 918,625 |
26 Sep 2022 | INR | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 564,794 |
23 Sep 2022 | INR | 4.25 | 4.4 | 4 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,552,241 |
22 Sep 2022 | INR | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 891,146 |
21 Sep 2022 | INR | 3.75 | 4.05 | 3.75 | 4 | 4 | +0.1 (+2.56%) | 2,892,107 |
20 Sep 2022 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 846,011 |