Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 32.55 | 32.95 | 31 | 31.4 | 31.4 | -0.55 (-1.72%) | 140,250 |
12 Dec 2022 | INR | 31.4 | 34 | 31.35 | 31.95 | 31.95 | +0.85 (+2.73%) | 520,228 |
9 Dec 2022 | INR | 31.55 | 32.4 | 30.8 | 31.1 | 31.1 | -0.15 (-0.48%) | 416,645 |
8 Dec 2022 | INR | 32 | 32.7 | 30.95 | 31.25 | 31.25 | -0.45 (-1.42%) | 120,660 |
7 Dec 2022 | INR | 32.9 | 32.9 | 31 | 31.7 | 31.7 | -0.85 (-2.61%) | 101,744 |
6 Dec 2022 | INR | 33.8 | 33.8 | 32.05 | 32.55 | 32.55 | -0.9 (-2.69%) | 74,455 |
5 Dec 2022 | INR | 34.4 | 34.6 | 33.15 | 33.45 | 33.45 | -0.55 (-1.62%) | 152,691 |
2 Dec 2022 | INR | 35.35 | 35.35 | 33.6 | 34 | 34 | -0.75 (-2.16%) | 79,709 |
1 Dec 2022 | INR | 34.25 | 35.2 | 34.25 | 34.75 | 34.75 | +0.5 (+1.46%) | 223,707 |
30 Nov 2022 | INR | 33.05 | 34.85 | 32.6 | 34.25 | 34.25 | +1.2 (+3.63%) | 806,746 |
29 Nov 2022 | INR | 32.6 | 34.45 | 32.6 | 33.05 | 33.05 | -0.1 (-0.30%) | 194,955 |
28 Nov 2022 | INR | 31.8 | 33.4 | 31.8 | 33.15 | 33.15 | +1.45 (+4.57%) | 236,215 |
25 Nov 2022 | INR | 32.4 | 32.45 | 31 | 31.7 | 31.7 | +0.05 (+0.16%) | 84,940 |
24 Nov 2022 | INR | 30.5 | 32.9 | 30 | 31.65 | 31.65 | +1.65 (+5.50%) | 735,477 |
23 Nov 2022 | INR | 30.75 | 30.75 | 29 | 30 | 30 | -0.35 (-1.15%) | 126,698 |
22 Nov 2022 | INR | 30.7 | 31.8 | 30.05 | 30.35 | 30.35 | 0.0 (0.0%) | 90,574 |
21 Nov 2022 | INR | 30.25 | 31 | 29.55 | 30.35 | 30.35 | -0.15 (-0.49%) | 88,726 |
18 Nov 2022 | INR | 31.55 | 31.65 | 30.1 | 30.5 | 30.5 | -0.85 (-2.71%) | 129,220 |
17 Nov 2022 | INR | 31.85 | 31.85 | 30.9 | 31.35 | 31.35 | -0.25 (-0.79%) | 59,905 |
16 Nov 2022 | INR | 32.3 | 33.5 | 31.05 | 31.6 | 31.6 | -1.5 (-4.53%) | 116,611 |
15 Nov 2022 | INR | 35 | 35.4 | 32.75 | 33.1 | 33.1 | -2.05 (-5.83%) | 220,074 |
14 Nov 2022 | INR | 34.5 | 36.25 | 33.1 | 35.15 | 35.15 | +1.1 (+3.23%) | 164,090 |
11 Nov 2022 | INR | 35.6 | 35.6 | 32.85 | 34.05 | 34.05 | -0.65 (-1.87%) | 253,469 |
10 Nov 2022 | INR | 35.25 | 35.8 | 33.6 | 34.7 | 34.7 | +0.15 (+0.43%) | 407,592 |
9 Nov 2022 | INR | 32.9 | 35 | 32.9 | 34.55 | 34.55 | +2.3 (+7.13%) | 657,477 |
7 Nov 2022 | INR | 30.75 | 32.75 | 30.35 | 32.25 | 32.25 | +2.05 (+6.79%) | 446,240 |
4 Nov 2022 | INR | 28.2 | 30.9 | 28.1 | 30.2 | 30.2 | +2.05 (+7.28%) | 320,149 |
3 Nov 2022 | INR | 28.6 | 28.65 | 28.05 | 28.15 | 28.15 | -0.35 (-1.23%) | 42,448 |
2 Nov 2022 | INR | 28.05 | 28.8 | 27.65 | 28.5 | 28.5 | +0.8 (+2.89%) | 171,828 |
1 Nov 2022 | INR | 28.25 | 28.6 | 27.45 | 27.7 | 27.7 | -0.2 (-0.72%) | 95,051 |