Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4.12 | 4.12 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 9,558 |
19 Jan 2023 | INR | 3.74 | 3.94 | 3.74 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,305 |
18 Jan 2023 | INR | 4 | 4 | 3.68 | 3.93 | 3.93 | +0.06 (+1.55%) | 1,584 |
17 Jan 2023 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.18 (+4.88%) | 1,224 |
16 Jan 2023 | INR | 3.38 | 3.69 | 3.38 | 3.69 | 3.69 | +0.17 (+4.83%) | 2,312 |
13 Jan 2023 | INR | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | -0.12 (-3.30%) | 1,045 |
12 Jan 2023 | INR | 3.62 | 3.99 | 3.62 | 3.64 | 3.64 | -0.16 (-4.21%) | 35 |
11 Jan 2023 | INR | 4.09 | 4.09 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 311 |
10 Jan 2023 | INR | 3.87 | 4.06 | 3.69 | 4 | 4 | +0.13 (+3.36%) | 647 |
9 Jan 2023 | INR | 3.87 | 3.87 | 3.7 | 3.87 | 3.87 | +0.18 (+4.88%) | 111 |
6 Jan 2023 | INR | 4.07 | 4.07 | 3.69 | 3.69 | 3.69 | -0.19 (-4.90%) | 4,511 |
5 Jan 2023 | INR | 3.88 | 3.88 | 3.53 | 3.88 | 3.88 | +0.18 (+4.86%) | 259 |
4 Jan 2023 | INR | 3.88 | 3.88 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 1,356 |
3 Jan 2023 | INR | 3.55 | 3.7 | 3.38 | 3.7 | 3.7 | +0.15 (+4.23%) | 373 |
2 Jan 2023 | INR | 3.58 | 3.58 | 3.43 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,236 |
30 Dec 2022 | INR | 3.58 | 3.58 | 3.33 | 3.58 | 3.58 | +0.17 (+4.99%) | 271 |
29 Dec 2022 | INR | 3.75 | 3.75 | 3.41 | 3.41 | 3.41 | -0.17 (-4.75%) | 2,711 |
28 Dec 2022 | INR | 3.61 | 3.61 | 3.29 | 3.58 | 3.58 | +0.14 (+4.07%) | 240 |
27 Dec 2022 | INR | 3.47 | 3.47 | 3.25 | 3.44 | 3.44 | +0.13 (+3.93%) | 2,271 |
26 Dec 2022 | INR | 3.21 | 3.5 | 3.21 | 3.31 | 3.31 | -0.06 (-1.78%) | 2,346 |
23 Dec 2022 | INR | 3.13 | 3.38 | 3.13 | 3.37 | 3.37 | +0.15 (+4.66%) | 1,055 |
22 Dec 2022 | INR | 3.47 | 3.47 | 3.17 | 3.22 | 3.22 | -0.1 (-3.01%) | 9,928 |
21 Dec 2022 | INR | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -0.1 (-2.92%) | 9 |
20 Dec 2022 | INR | 3.53 | 3.53 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 2,914 |
19 Dec 2022 | INR | 3.68 | 3.68 | 3.37 | 3.37 | 3.37 | -0.15 (-4.26%) | 320 |
16 Dec 2022 | INR | 3.25 | 3.52 | 3.25 | 3.52 | 3.52 | +0.12 (+3.53%) | 3,400 |
15 Dec 2022 | INR | 3.72 | 3.72 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 59 |
14 Dec 2022 | INR | 3.5 | 3.67 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 2,194 |
13 Dec 2022 | INR | 3.21 | 3.5 | 3.21 | 3.5 | 3.5 | +0.16 (+4.79%) | 6,006 |
12 Dec 2022 | INR | 3.5 | 3.5 | 3.34 | 3.34 | 3.34 | -0.16 (-4.57%) | 351 |