Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 9.12 | 9.12 | 8.27 | 8.98 | 8.98 | +0.28 (+3.22%) | 1,318 |
19 Jan 2023 | INR | 8.96 | 8.96 | 8.2 | 8.7 | 8.7 | +0.16 (+1.87%) | 14,143 |
18 Jan 2023 | INR | 8.95 | 9.06 | 8.2 | 8.54 | 8.54 | -0.09 (-1.04%) | 43,443 |
17 Jan 2023 | INR | 8.84 | 8.95 | 8.26 | 8.63 | 8.63 | -0.06 (-0.69%) | 486 |
16 Jan 2023 | INR | 8.02 | 8.79 | 8.02 | 8.69 | 8.69 | +0.25 (+2.96%) | 720 |
13 Jan 2023 | INR | 8.47 | 8.47 | 7.67 | 8.44 | 8.44 | +0.37 (+4.58%) | 1,004 |
12 Jan 2023 | INR | 8.3 | 8.3 | 7.52 | 8.07 | 8.07 | +0.16 (+2.02%) | 1,233 |
11 Jan 2023 | INR | 8.69 | 8.69 | 7.91 | 7.91 | 7.91 | -0.41 (-4.93%) | 1,360 |
10 Jan 2023 | INR | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.43 (-4.91%) | 190 |
9 Jan 2023 | INR | 8.7 | 8.89 | 8.08 | 8.75 | 8.75 | +0.25 (+2.94%) | 3,202 |
6 Jan 2023 | INR | 8.55 | 8.55 | 7.75 | 8.5 | 8.5 | +0.35 (+4.29%) | 2,173 |
5 Jan 2023 | INR | 8.3 | 8.55 | 7.75 | 8.15 | 8.15 | 0.0 (0.0%) | 7,742 |
4 Jan 2023 | INR | 7.65 | 8.17 | 7.65 | 8.15 | 8.15 | +0.36 (+4.62%) | 3,501 |
3 Jan 2023 | INR | 7.69 | 7.79 | 7.68 | 7.79 | 7.79 | -0.19 (-2.38%) | 10,398 |
2 Jan 2023 | INR | 8 | 8 | 7.89 | 7.98 | 7.98 | -0.32 (-3.86%) | 127 |
30 Dec 2022 | INR | 7.6 | 8.39 | 7.6 | 8.3 | 8.3 | +0.3 (+3.75%) | 14,776 |
29 Dec 2022 | INR | 7.68 | 8.2 | 7.68 | 8 | 8 | -0.08 (-0.99%) | 9,770 |
28 Dec 2022 | INR | 8.92 | 8.92 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 1,248 |
27 Dec 2022 | INR | 9 | 9 | 8.5 | 8.5 | 8.5 | -0.44 (-4.92%) | 117 |
26 Dec 2022 | INR | 8.97 | 8.97 | 8.14 | 8.94 | 8.94 | +0.39 (+4.56%) | 1,513 |
23 Dec 2022 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 27 |
22 Dec 2022 | INR | 9.3 | 9.94 | 9 | 9 | 9 | -0.47 (-4.96%) | 1,672 |
21 Dec 2022 | INR | 10.44 | 10.44 | 9.47 | 9.47 | 9.47 | -0.49 (-4.92%) | 71 |
20 Dec 2022 | INR | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.03 (-0.30%) | 61 |
19 Dec 2022 | INR | 10.48 | 10.48 | 9.5 | 9.99 | 9.99 | 0.0 (0.0%) | 4,703 |
16 Dec 2022 | INR | 10.16 | 10.16 | 9.21 | 9.99 | 9.99 | +0.3 (+3.10%) | 194 |
15 Dec 2022 | INR | 10.16 | 10.17 | 9.21 | 9.69 | 9.69 | 0.0 (0.0%) | 1,135 |
14 Dec 2022 | INR | 9.01 | 9.82 | 9.01 | 9.69 | 9.69 | +0.3 (+3.19%) | 6,445 |
13 Dec 2022 | INR | 9.45 | 9.45 | 8.56 | 9.39 | 9.39 | +0.38 (+4.22%) | 2,155 |
12 Dec 2022 | INR | 8.9 | 9.05 | 8.19 | 9.01 | 9.01 | +0.39 (+4.52%) | 12,390 |