Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 6 | 6.5 | 6 | 6.25 | 6.25 | +0.35 (+5.93%) | 417,448 |
12 Dec 2022 | INR | 5.85 | 6.2 | 5.5 | 5.9 | 5.9 | +0.2 (+3.51%) | 270,787 |
9 Dec 2022 | INR | 6.1 | 6.1 | 5.15 | 5.7 | 5.7 | -0.15 (-2.56%) | 381,816 |
8 Dec 2022 | INR | 5.8 | 6.1 | 5.65 | 5.85 | 5.85 | +0.15 (+2.63%) | 307,535 |
7 Dec 2022 | INR | 6.5 | 6.85 | 5.65 | 5.7 | 5.7 | -0.5 (-8.06%) | 2,497,450 |
6 Dec 2022 | INR | 5.45 | 6.2 | 5.3 | 6.2 | 6.2 | +1 (+19.23%) | 1,706,406 |
5 Dec 2022 | INR | 5.3 | 5.35 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 198,008 |
2 Dec 2022 | INR | 5.3 | 5.3 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 54,072 |
1 Dec 2022 | INR | 5.2 | 5.3 | 5.15 | 5.2 | 5.2 | +0.1 (+1.96%) | 100,265 |
30 Nov 2022 | INR | 5.25 | 5.35 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 161,703 |
29 Nov 2022 | INR | 5.4 | 5.4 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 119,563 |
28 Nov 2022 | INR | 5.45 | 5.55 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 252,018 |
25 Nov 2022 | INR | 5.05 | 5.65 | 5 | 5.3 | 5.3 | +0.3 (+6%) | 564,976 |
24 Nov 2022 | INR | 5 | 5.2 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 116,704 |
23 Nov 2022 | INR | 5.05 | 5.2 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 197,733 |
22 Nov 2022 | INR | 4.9 | 5.15 | 4.9 | 5.05 | 5.05 | 0.0 (0.0%) | 134,044 |
21 Nov 2022 | INR | 5.15 | 5.15 | 4.9 | 5.05 | 5.05 | 0.0 (0.0%) | 133,221 |
18 Nov 2022 | INR | 5.1 | 5.2 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 172,705 |
17 Nov 2022 | INR | 5.15 | 5.15 | 4.9 | 5.05 | 5.05 | 0.0 (0.0%) | 96,557 |
16 Nov 2022 | INR | 5.15 | 5.2 | 4.95 | 5.05 | 5.05 | -0.05 (-0.98%) | 133,538 |
15 Nov 2022 | INR | 5.35 | 5.35 | 4.65 | 5.1 | 5.1 | -0.25 (-4.67%) | 676,768 |
14 Nov 2022 | INR | 5.8 | 5.8 | 5.25 | 5.35 | 5.35 | -0.3 (-5.31%) | 227,748 |
11 Nov 2022 | INR | 5.5 | 5.7 | 5.45 | 5.65 | 5.65 | +0.15 (+2.73%) | 111,392 |
10 Nov 2022 | INR | 5.7 | 5.7 | 5.3 | 5.5 | 5.5 | -0.15 (-2.65%) | 130,065 |
9 Nov 2022 | INR | 5.9 | 5.9 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 94,485 |
7 Nov 2022 | INR | 5.75 | 5.8 | 5.6 | 5.7 | 5.7 | +0.1 (+1.79%) | 81,138 |
4 Nov 2022 | INR | 5.65 | 5.7 | 5.25 | 5.6 | 5.6 | +0.15 (+2.75%) | 135,691 |
3 Nov 2022 | INR | 5.4 | 5.5 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 79,218 |
2 Nov 2022 | INR | 5.7 | 5.7 | 5 | 5.4 | 5.4 | -0.2 (-3.57%) | 581,668 |
1 Nov 2022 | INR | 5.75 | 5.8 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 146,763 |