Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 7.71 | 8.1 | 7.55 | 7.97 | 7.97 | +0.24 (+3.10%) | 56,474 |
19 Jan 2023 | INR | 7.73 | 8 | 7.66 | 7.73 | 7.73 | -0.32 (-3.98%) | 45,095 |
18 Jan 2023 | INR | 8.5 | 8.5 | 7.8 | 8.05 | 8.05 | -0.05 (-0.62%) | 92,713 |
17 Jan 2023 | INR | 7.7 | 8.1 | 7.6 | 8.1 | 8.1 | +0.38 (+4.92%) | 44,093 |
16 Jan 2023 | INR | 7.36 | 7.72 | 7.36 | 7.72 | 7.72 | +0.36 (+4.89%) | 42,607 |
13 Jan 2023 | INR | 7.31 | 7.5 | 7.3 | 7.36 | 7.36 | +0.03 (+0.41%) | 45,277 |
12 Jan 2023 | INR | 7.28 | 7.6 | 7.28 | 7.33 | 7.33 | -0.06 (-0.81%) | 34,258 |
11 Jan 2023 | INR | 7.85 | 7.85 | 7.28 | 7.39 | 7.39 | -0.27 (-3.52%) | 60,814 |
10 Jan 2023 | INR | 7.72 | 8 | 7.57 | 7.66 | 7.66 | -0.18 (-2.30%) | 51,814 |
9 Jan 2023 | INR | 7.89 | 8.15 | 7.71 | 7.84 | 7.84 | -0.05 (-0.63%) | 17,986 |
6 Jan 2023 | INR | 7.65 | 8.08 | 7.65 | 7.89 | 7.89 | +0.09 (+1.15%) | 42,469 |
5 Jan 2023 | INR | 7.98 | 8.25 | 7.65 | 7.8 | 7.8 | -0.18 (-2.26%) | 37,634 |
4 Jan 2023 | INR | 7.95 | 8.18 | 7.95 | 7.98 | 7.98 | -0.03 (-0.37%) | 25,503 |
3 Jan 2023 | INR | 8 | 8.2 | 7.94 | 8.01 | 8.01 | -0.12 (-1.48%) | 19,523 |
2 Jan 2023 | INR | 8.19 | 8.19 | 7.86 | 8.13 | 8.13 | +0.14 (+1.75%) | 54,256 |
30 Dec 2022 | INR | 7.81 | 8.25 | 7.81 | 7.99 | 7.99 | -0.05 (-0.62%) | 24,861 |
29 Dec 2022 | INR | 8 | 8.15 | 7.81 | 8.04 | 8.04 | -0.04 (-0.50%) | 27,217 |
28 Dec 2022 | INR | 8.02 | 8.32 | 7.81 | 8.08 | 8.08 | +0.06 (+0.75%) | 40,741 |
27 Dec 2022 | INR | 7.9 | 8.04 | 7.66 | 8.02 | 8.02 | +0.36 (+4.70%) | 95,724 |
26 Dec 2022 | INR | 6.94 | 7.66 | 6.94 | 7.66 | 7.66 | +0.36 (+4.93%) | 61,272 |
23 Dec 2022 | INR | 7.3 | 7.85 | 7.3 | 7.3 | 7.3 | -0.38 (-4.95%) | 74,971 |
22 Dec 2022 | INR | 7.86 | 8.1 | 7.61 | 7.68 | 7.68 | -0.26 (-3.27%) | 62,618 |
21 Dec 2022 | INR | 7.9 | 8.32 | 7.87 | 7.94 | 7.94 | +0.01 (+0.13%) | 80,612 |
20 Dec 2022 | INR | 7.95 | 8.05 | 7.85 | 7.93 | 7.93 | -0.02 (-0.25%) | 57,341 |
19 Dec 2022 | INR | 8.02 | 8.02 | 7.88 | 7.95 | 7.95 | -0.08 (-1.00%) | 73,311 |
16 Dec 2022 | INR | 8.1 | 8.1 | 8 | 8.03 | 8.03 | -0.03 (-0.37%) | 45,443 |
15 Dec 2022 | INR | 8.17 | 8.17 | 7.96 | 8.06 | 8.06 | +0.01 (+0.12%) | 74,838 |
14 Dec 2022 | INR | 8.01 | 8.2 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 43,149 |
13 Dec 2022 | INR | 8.07 | 8.29 | 8 | 8.05 | 8.05 | +0.01 (+0.12%) | 78,976 |
12 Dec 2022 | INR | 8.1 | 8.1 | 7.91 | 8.04 | 8.04 | +0.04 (+0.50%) | 36,167 |