Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.29 (+4.97%) | 85,354 |
8 Dec 2022 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | +0.27 (+4.86%) | 76,013 |
7 Dec 2022 | INR | 5.56 | 5.56 | 5.15 | 5.56 | 5.56 | +0.26 (+4.91%) | 133,545 |
6 Dec 2022 | INR | 5.3 | 5.3 | 5.05 | 5.3 | 5.3 | +0.25 (+4.95%) | 678,392 |
5 Dec 2022 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.24 (+4.99%) | 127,394 |
2 Dec 2022 | INR | 4.4 | 4.81 | 4.37 | 4.81 | 4.81 | +0.22 (+4.79%) | 1,576,784 |
1 Dec 2022 | INR | 4.6 | 4.91 | 4.59 | 4.59 | 4.59 | -0.24 (-4.97%) | 566,975 |
30 Nov 2022 | INR | 5.07 | 5.33 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 942,774 |
29 Nov 2022 | INR | 5.34 | 5.34 | 5.08 | 5.08 | 5.08 | -0.26 (-4.87%) | 362,963 |
28 Nov 2022 | INR | 5.62 | 5.9 | 5.34 | 5.34 | 5.34 | -0.28 (-4.98%) | 932,625 |
25 Nov 2022 | INR | 5.89 | 5.89 | 5.62 | 5.62 | 5.62 | -0.29 (-4.91%) | 250,076 |
24 Nov 2022 | INR | 5.91 | 6.53 | 5.91 | 5.91 | 5.91 | -0.31 (-4.98%) | 949,108 |
23 Nov 2022 | INR | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32 (-4.89%) | 104,341 |
22 Nov 2022 | INR | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.34 (-4.94%) | 87,059 |
21 Nov 2022 | INR | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.36 (-4.97%) | 80,121 |
18 Nov 2022 | INR | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.38 (-4.99%) | 67,203 |
17 Nov 2022 | INR | 7.95 | 8 | 7.62 | 7.62 | 7.62 | -0.4 (-4.99%) | 71,580 |
16 Nov 2022 | INR | 8.41 | 8.41 | 8.02 | 8.02 | 8.02 | -0.42 (-4.98%) | 274,432 |
15 Nov 2022 | INR | 9 | 9 | 8.44 | 8.44 | 8.44 | -0.44 (-4.95%) | 530,869 |
14 Nov 2022 | INR | 8.85 | 9.25 | 8.85 | 8.88 | 8.88 | +0.06 (+0.68%) | 1,315,522 |
11 Nov 2022 | INR | 8.85 | 8.88 | 8.65 | 8.82 | 8.82 | +0.36 (+4.26%) | 616,479 |
10 Nov 2022 | INR | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | +0.4 (+4.96%) | 144,561 |
9 Nov 2022 | INR | 7.8 | 8.06 | 7.75 | 8.06 | 8.06 | +0.38 (+4.95%) | 121,875 |
7 Nov 2022 | INR | 7.5 | 7.68 | 7.16 | 7.68 | 7.68 | +0.36 (+4.92%) | 140,411 |
4 Nov 2022 | INR | 8.01 | 8.02 | 7.26 | 7.32 | 7.32 | -0.32 (-4.19%) | 133,016 |
3 Nov 2022 | INR | 7.3 | 7.66 | 7.3 | 7.64 | 7.64 | +0.34 (+4.66%) | 140,439 |
2 Nov 2022 | INR | 7.15 | 7.3 | 6.91 | 7.3 | 7.3 | +0.34 (+4.89%) | 102,865 |
1 Nov 2022 | INR | 7 | 7.03 | 6.69 | 6.96 | 6.96 | -0.07 (-1.00%) | 137,320 |
31 Oct 2022 | INR | 7.2 | 7.51 | 6.9 | 7.03 | 7.03 | -0.13 (-1.82%) | 56,040 |
28 Oct 2022 | INR | 7.2 | 7.4 | 7.16 | 7.16 | 7.16 | -0.37 (-4.91%) | 93,299 |