Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 5.55 | 5.7 | 5.1 | 5.4 | 5.4 | -0.3 (-5.26%) | 439,469 |
8 Dec 2022 | INR | 5.85 | 6.05 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 600,127 |
7 Dec 2022 | INR | 5.5 | 6.1 | 5.5 | 5.75 | 5.75 | +0.5 (+9.52%) | 1,894,837 |
6 Dec 2022 | INR | 4.85 | 5.25 | 4.8 | 5.25 | 5.25 | +0.45 (+9.38%) | 503,067 |
5 Dec 2022 | INR | 4.8 | 4.85 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 226,975 |
2 Dec 2022 | INR | 4.65 | 4.8 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 128,662 |
1 Dec 2022 | INR | 4.85 | 4.85 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 228,269 |
30 Nov 2022 | INR | 4.8 | 4.8 | 4.6 | 4.75 | 4.75 | +0.1 (+2.15%) | 197,117 |
29 Nov 2022 | INR | 5 | 5 | 4.45 | 4.65 | 4.65 | -0.25 (-5.10%) | 421,087 |
28 Nov 2022 | INR | 4.9 | 5.05 | 4.8 | 4.9 | 4.9 | +0.2 (+4.26%) | 572,960 |
25 Nov 2022 | INR | 4.3 | 4.7 | 4.2 | 4.7 | 4.7 | +0.4 (+9.30%) | 449,802 |
24 Nov 2022 | INR | 4.55 | 4.65 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 405,854 |
23 Nov 2022 | INR | 4.7 | 4.7 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 210,048 |
22 Nov 2022 | INR | 4.7 | 4.7 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 107,597 |
21 Nov 2022 | INR | 4.6 | 4.85 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 178,291 |
18 Nov 2022 | INR | 4.85 | 4.9 | 4.6 | 4.65 | 4.65 | -0.15 (-3.12%) | 315,401 |
17 Nov 2022 | INR | 5.05 | 5.05 | 4.75 | 4.8 | 4.8 | -0.15 (-3.03%) | 203,404 |
16 Nov 2022 | INR | 5.05 | 5.05 | 4.85 | 4.95 | 4.95 | 0.0 (0.0%) | 191,339 |
15 Nov 2022 | INR | 5.25 | 5.25 | 4.85 | 4.95 | 4.95 | -0.1 (-1.98%) | 281,235 |
14 Nov 2022 | INR | 5.25 | 5.3 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 197,247 |
11 Nov 2022 | INR | 5.15 | 5.3 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 238,674 |
10 Nov 2022 | INR | 5.25 | 5.3 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 200,831 |
9 Nov 2022 | INR | 5.3 | 5.3 | 5.15 | 5.2 | 5.2 | +0.1 (+1.96%) | 151,426 |
4 Nov 2022 | INR | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 162,541 |
3 Nov 2022 | INR | 5.1 | 5.1 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 124,813 |
2 Nov 2022 | INR | 5.15 | 5.15 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 170,476 |
1 Nov 2022 | INR | 5.2 | 5.2 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 288,692 |
31 Oct 2022 | INR | 5.3 | 5.3 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 195,203 |
28 Oct 2022 | INR | 5.4 | 5.4 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 171,402 |
27 Oct 2022 | INR | 5.25 | 5.35 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 115,501 |