Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | INR | 3.7 | 3.9 | 3.7 | 3.85 | 3.85 | +0.11 (+2.94%) | 105,380 |
18 Jan 2023 | INR | 3.73 | 3.75 | 3.68 | 3.74 | 3.74 | 0.0 (0.0%) | 134,888 |
17 Jan 2023 | INR | 3.7 | 3.75 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 60,398 |
16 Jan 2023 | INR | 3.74 | 3.77 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 69,934 |
13 Jan 2023 | INR | 3.81 | 3.81 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 88,723 |
12 Jan 2023 | INR | 3.8 | 3.87 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 28,685 |
11 Jan 2023 | INR | 3.81 | 3.88 | 3.66 | 3.81 | 3.81 | -0.01 (-0.26%) | 138,184 |
10 Jan 2023 | INR | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -0.03 (-0.78%) | 39,581 |
9 Jan 2023 | INR | 3.89 | 3.97 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 42,595 |
6 Jan 2023 | INR | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -0.03 (-0.77%) | 108,008 |
5 Jan 2023 | INR | 3.99 | 3.99 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 91,066 |
4 Jan 2023 | INR | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 38,544 |
3 Jan 2023 | INR | 4.02 | 4.03 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 38,167 |
2 Jan 2023 | INR | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | +0.03 (+0.75%) | 32,947 |
30 Dec 2022 | INR | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 44,180 |
29 Dec 2022 | INR | 3.92 | 4 | 3.92 | 3.99 | 3.99 | +0.02 (+0.50%) | 38,441 |
28 Dec 2022 | INR | 3.92 | 4.09 | 3.9 | 3.97 | 3.97 | -0.08 (-1.98%) | 75,940 |
27 Dec 2022 | INR | 3.81 | 4.05 | 3.81 | 4.05 | 4.05 | +0.15 (+3.85%) | 56,546 |
26 Dec 2022 | INR | 3.75 | 3.9 | 3.72 | 3.9 | 3.9 | +0.18 (+4.84%) | 85,691 |
23 Dec 2022 | INR | 3.83 | 3.83 | 3.7 | 3.72 | 3.72 | -0.11 (-2.87%) | 75,872 |
22 Dec 2022 | INR | 3.95 | 4.08 | 3.81 | 3.83 | 3.83 | -0.18 (-4.49%) | 136,180 |
21 Dec 2022 | INR | 4.09 | 4.16 | 4 | 4.01 | 4.01 | -0.11 (-2.67%) | 57,908 |
20 Dec 2022 | INR | 4.2 | 4.2 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 82,474 |
19 Dec 2022 | INR | 4.25 | 4.26 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 98,751 |
16 Dec 2022 | INR | 4.18 | 4.25 | 4.03 | 4.17 | 4.17 | +0.08 (+1.96%) | 116,822 |
15 Dec 2022 | INR | 4.08 | 4.22 | 4.02 | 4.09 | 4.09 | -0.07 (-1.68%) | 83,983 |
14 Dec 2022 | INR | 4.02 | 4.2 | 4.02 | 4.16 | 4.16 | +0.05 (+1.22%) | 73,092 |
13 Dec 2022 | INR | 4.2 | 4.2 | 4.05 | 4.11 | 4.11 | -0.04 (-0.96%) | 81,189 |
12 Dec 2022 | INR | 4.25 | 4.25 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 39,031 |
9 Dec 2022 | INR | 4.25 | 4.34 | 4.06 | 4.09 | 4.09 | -0.12 (-2.85%) | 67,262 |