Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | INR | 6.95 | 7.25 | 6.75 | 7.2 | 7.2 | +0.25 (+3.60%) | 53,125 |
14 Dec 2022 | INR | 7.4 | 7.5 | 6.6 | 6.95 | 6.95 | -0.35 (-4.79%) | 271,843 |
13 Dec 2022 | INR | 7.2 | 8.05 | 7.1 | 7.3 | 7.3 | -0.2 (-2.67%) | 132,241 |
12 Dec 2022 | INR | 7.85 | 7.95 | 7.35 | 7.5 | 7.5 | +0.05 (+0.67%) | 275,460 |
9 Dec 2022 | INR | 7.35 | 7.85 | 6.65 | 7.45 | 7.45 | +0.3 (+4.20%) | 711,489 |
8 Dec 2022 | INR | 7.55 | 7.55 | 6.55 | 7.15 | 7.15 | +0.25 (+3.62%) | 1,299,524 |
7 Dec 2022 | INR | 6.65 | 6.9 | 6.5 | 6.9 | 6.9 | +1.15 (+20.00%) | 1,111,596 |
6 Dec 2022 | INR | 4.95 | 5.75 | 4.8 | 5.75 | 5.75 | +0.95 (+19.79%) | 267,103 |
5 Dec 2022 | INR | 4.6 | 4.85 | 4.5 | 4.8 | 4.8 | +0.2 (+4.35%) | 59,509 |
2 Dec 2022 | INR | 4.6 | 4.7 | 4.45 | 4.6 | 4.6 | +0.05 (+1.10%) | 22,198 |
1 Dec 2022 | INR | 4.8 | 4.8 | 4.4 | 4.55 | 4.55 | -0.1 (-2.15%) | 34,538 |
30 Nov 2022 | INR | 4.6 | 4.75 | 4.5 | 4.65 | 4.65 | +0.05 (+1.09%) | 28,574 |
29 Nov 2022 | INR | 4.55 | 4.7 | 4.4 | 4.6 | 4.6 | 0.0 (0.0%) | 21,937 |
28 Nov 2022 | INR | 4.65 | 4.75 | 3.8 | 4.6 | 4.6 | 0.0 (0.0%) | 52,769 |
25 Nov 2022 | INR | 4.35 | 4.7 | 4.25 | 4.6 | 4.6 | +0.25 (+5.75%) | 33,100 |
24 Nov 2022 | INR | 4.5 | 4.55 | 4.15 | 4.35 | 4.35 | -0.15 (-3.33%) | 60,961 |
23 Nov 2022 | INR | 4.45 | 4.5 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 14,772 |
22 Nov 2022 | INR | 4.45 | 4.55 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 46,193 |
21 Nov 2022 | INR | 4.5 | 4.65 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 18,101 |
18 Nov 2022 | INR | 4.55 | 4.9 | 4.4 | 4.5 | 4.5 | -0.05 (-1.10%) | 17,691 |
17 Nov 2022 | INR | 4.5 | 4.7 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 10,166 |
16 Nov 2022 | INR | 4.8 | 4.85 | 4.45 | 4.6 | 4.6 | 0.0 (0.0%) | 23,872 |
15 Nov 2022 | INR | 4.5 | 4.75 | 4.4 | 4.6 | 4.6 | +0.1 (+2.22%) | 26,836 |
14 Nov 2022 | INR | 4.6 | 4.6 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 11,409 |
11 Nov 2022 | INR | 4.35 | 4.75 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 20,719 |
10 Nov 2022 | INR | 4.45 | 4.5 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 13,291 |
9 Nov 2022 | INR | 4.4 | 4.45 | 4.2 | 4.45 | 4.45 | +0.05 (+1.14%) | 18,758 |
7 Nov 2022 | INR | 4.35 | 4.45 | 4.25 | 4.4 | 4.4 | -0.05 (-1.12%) | 40,281 |
4 Nov 2022 | INR | 4.5 | 4.5 | 4.25 | 4.45 | 4.45 | -0.05 (-1.11%) | 49,601 |
3 Nov 2022 | INR | 4.45 | 4.5 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 22,207 |