Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | INR | 7.75 | 8.27 | 7.49 | 7.5 | 7.5 | -0.38 (-4.82%) | 124,476 |
20 Dec 2022 | INR | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
19 Dec 2022 | INR | 7.87 | 8.1 | 7.34 | 7.88 | 7.88 | +0.16 (+2.07%) | 80,801 |
16 Dec 2022 | INR | 7.75 | 7.88 | 7.45 | 7.72 | 7.72 | +0.04 (+0.52%) | 51,540 |
15 Dec 2022 | INR | 7.83 | 7.88 | 7.56 | 7.68 | 7.68 | +0.14 (+1.86%) | 27,972 |
14 Dec 2022 | INR | 7.85 | 7.85 | 7.51 | 7.54 | 7.54 | -0.06 (-0.79%) | 25,468 |
13 Dec 2022 | INR | 7.8 | 7.8 | 7.42 | 7.6 | 7.6 | -0.2 (-2.56%) | 19,111 |
12 Dec 2022 | INR | 7.88 | 7.88 | 7.51 | 7.8 | 7.8 | +0.07 (+0.91%) | 25,703 |
9 Dec 2022 | INR | 7.72 | 7.93 | 7.49 | 7.73 | 7.73 | +0.01 (+0.13%) | 16,456 |
8 Dec 2022 | INR | 7.97 | 7.97 | 7.5 | 7.72 | 7.72 | -0.08 (-1.03%) | 30,873 |
7 Dec 2022 | INR | 7.75 | 7.98 | 7.51 | 7.8 | 7.8 | -0.04 (-0.51%) | 37,227 |
6 Dec 2022 | INR | 7.65 | 8 | 7.62 | 7.84 | 7.84 | -0.09 (-1.13%) | 45,005 |
5 Dec 2022 | INR | 7.95 | 8 | 7.85 | 7.93 | 7.93 | +0.15 (+1.93%) | 25,132 |
2 Dec 2022 | INR | 8 | 8 | 7.67 | 7.78 | 7.78 | -0.08 (-1.02%) | 18,697 |
1 Dec 2022 | INR | 7.92 | 7.92 | 7.43 | 7.86 | 7.86 | +0.05 (+0.64%) | 19,022 |
30 Nov 2022 | INR | 7.7 | 7.94 | 7.51 | 7.81 | 7.81 | +0.17 (+2.23%) | 23,411 |
29 Nov 2022 | INR | 7.65 | 7.7 | 7.26 | 7.64 | 7.64 | 0.0 (0.0%) | 37,963 |
28 Nov 2022 | INR | 7.69 | 7.69 | 7.35 | 7.64 | 7.64 | +0.13 (+1.73%) | 15,709 |
25 Nov 2022 | INR | 7.7 | 7.7 | 7.45 | 7.51 | 7.51 | -0.17 (-2.21%) | 15,629 |
24 Nov 2022 | INR | 7.51 | 7.85 | 7.42 | 7.68 | 7.68 | +0.11 (+1.45%) | 23,385 |
23 Nov 2022 | INR | 7.69 | 7.69 | 7.32 | 7.57 | 7.57 | +0.05 (+0.66%) | 12,408 |
22 Nov 2022 | INR | 7.9 | 7.9 | 7.5 | 7.52 | 7.52 | -0.22 (-2.84%) | 7,971 |
21 Nov 2022 | INR | 7.6 | 7.9 | 7.41 | 7.74 | 7.74 | +0.13 (+1.71%) | 23,754 |
18 Nov 2022 | INR | 7.9 | 7.93 | 7.52 | 7.61 | 7.61 | -0.17 (-2.19%) | 20,098 |
17 Nov 2022 | INR | 7.94 | 8.01 | 7.7 | 7.78 | 7.78 | +0.03 (+0.39%) | 13,703 |
16 Nov 2022 | INR | 7.7 | 7.98 | 7.52 | 7.75 | 7.75 | +0.07 (+0.91%) | 27,999 |
15 Nov 2022 | INR | 7.95 | 8.12 | 7.56 | 7.68 | 7.68 | -0.27 (-3.40%) | 55,916 |
14 Nov 2022 | INR | 7.7 | 7.95 | 7.4 | 7.95 | 7.95 | +0.37 (+4.88%) | 31,531 |
11 Nov 2022 | INR | 7.8 | 7.8 | 7.5 | 7.58 | 7.58 | -0.16 (-2.07%) | 37,273 |
10 Nov 2022 | INR | 7.6 | 8 | 7.6 | 7.74 | 7.74 | -0.26 (-3.25%) | 17,931 |