Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | INR | 3.86 | 3.91 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 3,052 |
11 Jan 2023 | INR | 3.6 | 4.15 | 3.6 | 3.91 | 3.91 | -0.09 (-2.25%) | 5,772 |
10 Jan 2023 | INR | 4.15 | 4.15 | 3.75 | 4 | 4 | -0.16 (-3.85%) | 8,891 |
9 Jan 2023 | INR | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 2,509 |
6 Jan 2023 | INR | 4.45 | 4.46 | 4.15 | 4.21 | 4.21 | -0.23 (-5.18%) | 8,890 |
5 Jan 2023 | INR | 4.7 | 4.7 | 4.35 | 4.44 | 4.44 | -0.15 (-3.27%) | 29,027 |
4 Jan 2023 | INR | 4.38 | 4.7 | 4.15 | 4.59 | 4.59 | +0.31 (+7.24%) | 72,390 |
3 Jan 2023 | INR | 4.25 | 4.49 | 4.05 | 4.28 | 4.28 | +0.17 (+4.14%) | 14,845 |
2 Jan 2023 | INR | 4.42 | 4.42 | 4.02 | 4.11 | 4.11 | -0.11 (-2.61%) | 20,007 |
30 Dec 2022 | INR | 3.92 | 4.22 | 3.75 | 4.22 | 4.22 | +0.38 (+9.90%) | 46,496 |
29 Dec 2022 | INR | 3.95 | 4.18 | 3.8 | 3.84 | 3.84 | -0.12 (-3.03%) | 19,074 |
28 Dec 2022 | INR | 3.99 | 3.99 | 3.81 | 3.96 | 3.96 | -0.02 (-0.50%) | 15,276 |
27 Dec 2022 | INR | 4.25 | 4.25 | 3.8 | 3.98 | 3.98 | +0.09 (+2.31%) | 21,254 |
26 Dec 2022 | INR | 3.35 | 3.89 | 3.35 | 3.89 | 3.89 | +0.35 (+9.89%) | 16,683 |
23 Dec 2022 | INR | 3.61 | 3.79 | 3.51 | 3.54 | 3.54 | -0.35 (-9.00%) | 40,985 |
22 Dec 2022 | INR | 3.9 | 3.99 | 3.8 | 3.89 | 3.89 | -0.07 (-1.77%) | 21,379 |
21 Dec 2022 | INR | 3.99 | 3.99 | 3.86 | 3.96 | 3.96 | -0.01 (-0.25%) | 3,636 |
20 Dec 2022 | INR | 3.99 | 3.99 | 3.86 | 3.97 | 3.97 | +0.02 (+0.51%) | 5,681 |
19 Dec 2022 | INR | 3.95 | 4.01 | 3.86 | 3.95 | 3.95 | -0.06 (-1.50%) | 11,221 |
16 Dec 2022 | INR | 3.88 | 4.07 | 3.88 | 4.01 | 4.01 | +0.06 (+1.52%) | 8,874 |
15 Dec 2022 | INR | 3.95 | 4.09 | 3.88 | 3.95 | 3.95 | -0.04 (-1.00%) | 8,296 |
14 Dec 2022 | INR | 4.1 | 4.1 | 3.85 | 3.99 | 3.99 | 0.0 (0.0%) | 18,926 |
13 Dec 2022 | INR | 3.86 | 4.09 | 3.86 | 3.99 | 3.99 | +0.01 (+0.25%) | 7,788 |
12 Dec 2022 | INR | 4.05 | 4.05 | 3.91 | 3.98 | 3.98 | -0.07 (-1.73%) | 7,609 |
9 Dec 2022 | INR | 4.1 | 4.1 | 3.93 | 4.05 | 4.05 | +0.07 (+1.76%) | 9,771 |
8 Dec 2022 | INR | 4.11 | 4.18 | 3.91 | 3.98 | 3.98 | -0.12 (-2.93%) | 6,143 |
7 Dec 2022 | INR | 3.94 | 4.2 | 3.88 | 4.1 | 4.1 | +0.26 (+6.77%) | 36,902 |
6 Dec 2022 | INR | 3.99 | 4 | 3.79 | 3.84 | 3.84 | -0.13 (-3.27%) | 46,699 |
5 Dec 2022 | INR | 4 | 4 | 3.9 | 3.97 | 3.97 | +0.04 (+1.02%) | 6,462 |
2 Dec 2022 | INR | 4.04 | 4.09 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 26,252 |