Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | INR | 5.79 | 5.79 | 5.75 | 5.79 | 5.79 | +0.27 (+4.89%) | 16,145 |
18 Jan 2023 | INR | 5.2 | 5.52 | 5 | 5.52 | 5.52 | +0.26 (+4.94%) | 19,484 |
17 Jan 2023 | INR | 5.27 | 5.27 | 4.77 | 5.26 | 5.26 | +0.24 (+4.78%) | 4,606 |
16 Jan 2023 | INR | 4.79 | 5.02 | 4.56 | 5.02 | 5.02 | +0.23 (+4.80%) | 6,209 |
13 Jan 2023 | INR | 4.87 | 4.87 | 4.5 | 4.79 | 4.79 | +0.15 (+3.23%) | 1,190 |
12 Jan 2023 | INR | 4.89 | 4.89 | 4.53 | 4.64 | 4.64 | -0.02 (-0.43%) | 4,953 |
11 Jan 2023 | INR | 4.93 | 4.93 | 4.55 | 4.66 | 4.66 | -0.04 (-0.85%) | 677 |
10 Jan 2023 | INR | 4.73 | 4.73 | 4.29 | 4.7 | 4.7 | +0.19 (+4.21%) | 2,387 |
9 Jan 2023 | INR | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | +0.21 (+4.88%) | 368 |
6 Jan 2023 | INR | 4.5 | 4.5 | 4.3 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,242 |
5 Jan 2023 | INR | 4.7 | 4.7 | 4.29 | 4.29 | 4.29 | -0.22 (-4.88%) | 3,982 |
4 Jan 2023 | INR | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.23 (-4.85%) | 834 |
3 Jan 2023 | INR | 4.3 | 4.74 | 4.3 | 4.74 | 4.74 | +0.22 (+4.87%) | 1,103 |
2 Jan 2023 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 1,101 |
30 Dec 2022 | INR | 5.22 | 5.22 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 2,333 |
29 Dec 2022 | INR | 5 | 5.2 | 4.85 | 5 | 5 | -0.1 (-1.96%) | 5,987 |
28 Dec 2022 | INR | 4.66 | 5.1 | 4.66 | 5.1 | 5.1 | +0.2 (+4.08%) | 2,225 |
27 Dec 2022 | INR | 5.08 | 5.08 | 4.9 | 4.9 | 4.9 | +0.05 (+1.03%) | 78 |
26 Dec 2022 | INR | 4.85 | 4.85 | 4.8 | 4.85 | 4.85 | +0.21 (+4.53%) | 10,004 |
23 Dec 2022 | INR | 4.7 | 4.7 | 4.27 | 4.64 | 4.64 | +0.16 (+3.57%) | 640 |
22 Dec 2022 | INR | 4.11 | 4.49 | 4.11 | 4.48 | 4.48 | +0.2 (+4.67%) | 6,282 |
21 Dec 2022 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.2 (+4.90%) | 3,779 |
20 Dec 2022 | INR | 4.28 | 4.3 | 4.08 | 4.08 | 4.08 | -0.14 (-3.32%) | 1,315 |
19 Dec 2022 | INR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.12 (+2.93%) | 2,388 |
16 Dec 2022 | INR | 4.18 | 4.18 | 3.99 | 4.1 | 4.1 | +0.11 (+2.76%) | 492 |
15 Dec 2022 | INR | 4.2 | 4.2 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 2,009 |
14 Dec 2022 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.05 (+1.20%) | 3 |
13 Dec 2022 | INR | 4.22 | 4.22 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 370 |
12 Dec 2022 | INR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | +0.02 (+0.49%) | 92 |
9 Dec 2022 | INR | 4.08 | 4.08 | 3.77 | 4.08 | 4.08 | +0.19 (+4.88%) | 1,236 |