Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 9.26 | 9.26 | 8.38 | 8.39 | 8.39 | -0.43 (-4.88%) | 6,432 |
19 Jan 2023 | INR | 8.9 | 9.1 | 8.5 | 8.82 | 8.82 | +0.12 (+1.38%) | 1,164 |
18 Jan 2023 | INR | 8.8 | 9.05 | 8.3 | 8.7 | 8.7 | +0.07 (+0.81%) | 8,733 |
17 Jan 2023 | INR | 9.1 | 9.5 | 8.6 | 8.63 | 8.63 | -0.42 (-4.64%) | 9,483 |
16 Jan 2023 | INR | 8.7 | 9.05 | 8.7 | 9.05 | 9.05 | +0.43 (+4.99%) | 5,274 |
13 Jan 2023 | INR | 8.15 | 8.69 | 7.9 | 8.62 | 8.62 | +0.33 (+3.98%) | 1,408 |
12 Jan 2023 | INR | 8.39 | 8.39 | 8.29 | 8.29 | 8.29 | -0.2 (-2.36%) | 58 |
11 Jan 2023 | INR | 8.34 | 8.49 | 7.93 | 8.49 | 8.49 | +0.15 (+1.80%) | 1,962 |
10 Jan 2023 | INR | 9.2 | 9.2 | 8.34 | 8.34 | 8.34 | -0.43 (-4.90%) | 478 |
9 Jan 2023 | INR | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.46 (-4.98%) | 225 |
6 Jan 2023 | INR | 9.34 | 9.35 | 8.8 | 9.23 | 9.23 | +0.24 (+2.67%) | 1,424 |
5 Jan 2023 | INR | 9 | 9 | 8.8 | 8.99 | 8.99 | -0.01 (-0.11%) | 73 |
4 Jan 2023 | INR | 9.4 | 9.48 | 8.6 | 9 | 9 | -0.03 (-0.33%) | 1,483 |
3 Jan 2023 | INR | 9.7 | 9.96 | 9.03 | 9.03 | 9.03 | -0.47 (-4.95%) | 2,893 |
2 Jan 2023 | INR | 9 | 9.73 | 8.82 | 9.5 | 9.5 | +0.22 (+2.37%) | 3,229 |
30 Dec 2022 | INR | 9.46 | 9.46 | 8.9 | 9.28 | 9.28 | +0.27 (+3.00%) | 4,168 |
29 Dec 2022 | INR | 9.4 | 9.55 | 8.65 | 9.01 | 9.01 | -0.09 (-0.99%) | 1,433 |
28 Dec 2022 | INR | 8.88 | 9.32 | 8.88 | 9.1 | 9.1 | +0.22 (+2.48%) | 3,256 |
27 Dec 2022 | INR | 9 | 9 | 8.21 | 8.88 | 8.88 | +0.3 (+3.50%) | 12,175 |
26 Dec 2022 | INR | 8.5 | 9.24 | 8.36 | 8.58 | 8.58 | -0.22 (-2.50%) | 3,242 |
23 Dec 2022 | INR | 9.19 | 9.36 | 8.5 | 8.8 | 8.8 | -0.13 (-1.46%) | 2,348 |
22 Dec 2022 | INR | 8.99 | 8.99 | 8.26 | 8.93 | 8.93 | +0.24 (+2.76%) | 2,718 |
21 Dec 2022 | INR | 8.95 | 9.54 | 8.64 | 8.69 | 8.69 | -0.4 (-4.40%) | 3,962 |
20 Dec 2022 | INR | 9.1 | 9.1 | 8.64 | 9.09 | 9.09 | 0.0 (0.0%) | 2,572 |
19 Dec 2022 | INR | 9.35 | 9.35 | 8.61 | 9.09 | 9.09 | +0.03 (+0.33%) | 4,568 |
16 Dec 2022 | INR | 9.1 | 9.13 | 8.8 | 9.06 | 9.06 | +0.36 (+4.14%) | 5,532 |
15 Dec 2022 | INR | 8.8 | 8.8 | 8.6 | 8.7 | 8.7 | -0.33 (-3.65%) | 335 |
14 Dec 2022 | INR | 9 | 9.6 | 9 | 9.03 | 9.03 | -0.34 (-3.63%) | 3,602 |
13 Dec 2022 | INR | 8.49 | 9.37 | 8.49 | 9.37 | 9.37 | +0.44 (+4.93%) | 8,477 |
12 Dec 2022 | INR | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.0 (0.0%) | 0 |