Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 9.25 | 9.25 | 9.05 | 9.09 | 9.09 | -0.01 (-0.11%) | 137,686 |
19 Jan 2023 | INR | 9.1 | 9.22 | 9.03 | 9.1 | 9.1 | -0.05 (-0.55%) | 108,676 |
18 Jan 2023 | INR | 9.24 | 9.64 | 9.07 | 9.15 | 9.15 | -0.03 (-0.33%) | 195,059 |
17 Jan 2023 | INR | 9.35 | 9.35 | 9.13 | 9.18 | 9.18 | -0.03 (-0.33%) | 99,546 |
16 Jan 2023 | INR | 9.26 | 9.4 | 9.19 | 9.21 | 9.21 | -0.07 (-0.75%) | 225,501 |
13 Jan 2023 | INR | 9.32 | 9.5 | 9.26 | 9.28 | 9.28 | -0.03 (-0.32%) | 91,019 |
12 Jan 2023 | INR | 9.39 | 9.5 | 9.3 | 9.31 | 9.31 | -0.05 (-0.53%) | 90,087 |
11 Jan 2023 | INR | 9.27 | 9.48 | 9.27 | 9.36 | 9.36 | -0.04 (-0.43%) | 120,244 |
10 Jan 2023 | INR | 9.57 | 9.58 | 9.25 | 9.4 | 9.4 | -0.03 (-0.32%) | 101,444 |
9 Jan 2023 | INR | 9.4 | 9.6 | 9.33 | 9.43 | 9.43 | +0.02 (+0.21%) | 143,221 |
6 Jan 2023 | INR | 9.4 | 9.57 | 9.3 | 9.41 | 9.41 | -0.15 (-1.57%) | 182,875 |
5 Jan 2023 | INR | 9.88 | 9.88 | 9.45 | 9.56 | 9.56 | -0.13 (-1.34%) | 144,810 |
4 Jan 2023 | INR | 9.81 | 10 | 9.64 | 9.69 | 9.69 | -0.1 (-1.02%) | 152,664 |
3 Jan 2023 | INR | 9.83 | 9.95 | 9.6 | 9.79 | 9.79 | -0.05 (-0.51%) | 152,411 |
2 Jan 2023 | INR | 10.02 | 10.02 | 9.8 | 9.84 | 9.84 | +0.01 (+0.10%) | 158,106 |
30 Dec 2022 | INR | 9.52 | 9.9 | 9.51 | 9.83 | 9.83 | +0.15 (+1.55%) | 122,967 |
29 Dec 2022 | INR | 9.73 | 9.88 | 9.6 | 9.68 | 9.68 | -0.05 (-0.51%) | 119,179 |
28 Dec 2022 | INR | 9.85 | 9.96 | 9.7 | 9.73 | 9.73 | -0.09 (-0.92%) | 115,013 |
27 Dec 2022 | INR | 9.87 | 9.98 | 9.59 | 9.82 | 9.82 | +0.23 (+2.40%) | 210,007 |
26 Dec 2022 | INR | 8.41 | 9.74 | 8.41 | 9.59 | 9.59 | +0.9 (+10.36%) | 329,578 |
23 Dec 2022 | INR | 9.2 | 9.3 | 8.6 | 8.69 | 8.69 | -0.65 (-6.96%) | 498,127 |
22 Dec 2022 | INR | 9.76 | 9.94 | 9.01 | 9.34 | 9.34 | -0.42 (-4.30%) | 329,625 |
21 Dec 2022 | INR | 9.81 | 9.98 | 9.7 | 9.76 | 9.76 | -0.21 (-2.11%) | 252,262 |
20 Dec 2022 | INR | 10.01 | 10.12 | 9.8 | 9.97 | 9.97 | -0.04 (-0.40%) | 203,830 |
19 Dec 2022 | INR | 9.91 | 10.15 | 9.91 | 10.01 | 10.01 | -0.02 (-0.20%) | 137,996 |
16 Dec 2022 | INR | 10.02 | 10.25 | 9.9 | 10.03 | 10.03 | +0.02 (+0.20%) | 282,719 |
15 Dec 2022 | INR | 10.15 | 10.15 | 10 | 10.01 | 10.01 | -0.05 (-0.50%) | 197,181 |
14 Dec 2022 | INR | 10.19 | 10.19 | 10 | 10.06 | 10.06 | +0.01 (+0.10%) | 182,590 |
13 Dec 2022 | INR | 10.18 | 10.18 | 10 | 10.05 | 10.05 | -0.01 (-0.10%) | 233,776 |
12 Dec 2022 | INR | 10.2 | 10.3 | 10 | 10.06 | 10.06 | -0.1 (-0.98%) | 186,583 |