Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 8.87 | 9.4 | 8.6 | 9.28 | 9.28 | +0.23 (+2.54%) | 2,311 |
19 Jan 2023 | INR | 8.71 | 9.1 | 8.71 | 9.05 | 9.05 | +0.34 (+3.90%) | 438 |
18 Jan 2023 | INR | 8.49 | 8.71 | 7.89 | 8.71 | 8.71 | +0.41 (+4.94%) | 6,374 |
17 Jan 2023 | INR | 8.35 | 8.35 | 8.3 | 8.3 | 8.3 | +0.14 (+1.72%) | 1,059 |
16 Jan 2023 | INR | 8.43 | 8.67 | 7.85 | 8.16 | 8.16 | -0.1 (-1.21%) | 20,570 |
13 Jan 2023 | INR | 8.9 | 8.9 | 8.26 | 8.26 | 8.26 | -0.43 (-4.95%) | 10,617 |
12 Jan 2023 | INR | 9.35 | 9.35 | 8.69 | 8.69 | 8.69 | -0.45 (-4.92%) | 50,783 |
11 Jan 2023 | INR | 9.16 | 9.55 | 9 | 9.14 | 9.14 | -0.02 (-0.22%) | 6,510 |
10 Jan 2023 | INR | 9.7 | 9.87 | 9.1 | 9.16 | 9.16 | -0.34 (-3.58%) | 400 |
9 Jan 2023 | INR | 9.9 | 10.25 | 9.5 | 9.5 | 9.5 | -0.27 (-2.76%) | 1,623 |
6 Jan 2023 | INR | 9.55 | 9.77 | 8.9 | 9.77 | 9.77 | +0.41 (+4.38%) | 3,827 |
5 Jan 2023 | INR | 9.5 | 9.63 | 8.76 | 9.36 | 9.36 | +0.18 (+1.96%) | 7,701 |
4 Jan 2023 | INR | 8.78 | 9.18 | 8.53 | 9.18 | 9.18 | +0.43 (+4.91%) | 6,148 |
3 Jan 2023 | INR | 9.16 | 9.62 | 8.72 | 8.75 | 8.75 | -0.42 (-4.58%) | 8,272 |
2 Jan 2023 | INR | 9 | 9.19 | 8.43 | 9.17 | 9.17 | +0.39 (+4.44%) | 5,795 |
30 Dec 2022 | INR | 9.24 | 9.24 | 8.78 | 8.78 | 8.78 | -0.46 (-4.98%) | 10,403 |
29 Dec 2022 | INR | 9.18 | 9.25 | 8.77 | 9.24 | 9.24 | +0.07 (+0.76%) | 2,255 |
28 Dec 2022 | INR | 9.1 | 9.45 | 9 | 9.17 | 9.17 | +0.07 (+0.77%) | 3,175 |
27 Dec 2022 | INR | 9.3 | 9.59 | 9.1 | 9.1 | 9.1 | -0.2 (-2.15%) | 1,511 |
26 Dec 2022 | INR | 9.1 | 9.3 | 8.84 | 9.3 | 9.3 | 0.0 (0.0%) | 3,464 |
23 Dec 2022 | INR | 9.68 | 9.68 | 9.3 | 9.3 | 9.3 | -0.48 (-4.91%) | 731 |
22 Dec 2022 | INR | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.51 (-4.96%) | 447 |
21 Dec 2022 | INR | 10.45 | 10.45 | 9.98 | 10.29 | 10.29 | -0.21 (-2%) | 144 |
20 Dec 2022 | INR | 10 | 10.5 | 9.5 | 10.5 | 10.5 | +0.5 (+5%) | 19,895 |
19 Dec 2022 | INR | 10 | 10.6 | 9.82 | 10 | 10 | -0.28 (-2.72%) | 1,359 |
16 Dec 2022 | INR | 10.29 | 10.29 | 9.82 | 10.28 | 10.28 | -0.01 (-0.10%) | 404 |
15 Dec 2022 | INR | 10.05 | 10.31 | 9.83 | 10.29 | 10.29 | +0.47 (+4.79%) | 1,267 |
14 Dec 2022 | INR | 9.8 | 10.49 | 9.8 | 9.82 | 9.82 | -0.21 (-2.09%) | 288 |
13 Dec 2022 | INR | 10.55 | 10.55 | 10.03 | 10.03 | 10.03 | -0.52 (-4.93%) | 3,343 |
12 Dec 2022 | INR | 10.57 | 10.57 | 10.05 | 10.55 | 10.55 | -0.02 (-0.19%) | 1,430 |