Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 6.73 | 6.97 | 6.6 | 6.61 | 6.61 | -0.19 (-2.79%) | 40,781 |
19 Jan 2023 | INR | 6.95 | 6.95 | 6.7 | 6.8 | 6.8 | -0.04 (-0.58%) | 31,181 |
18 Jan 2023 | INR | 6.93 | 7.02 | 6.68 | 6.84 | 6.84 | -0.1 (-1.44%) | 129,206 |
17 Jan 2023 | INR | 7.07 | 7.07 | 6.86 | 6.94 | 6.94 | -0.08 (-1.14%) | 26,657 |
16 Jan 2023 | INR | 7.35 | 7.35 | 7 | 7.02 | 7.02 | -0.23 (-3.17%) | 58,560 |
13 Jan 2023 | INR | 7.19 | 7.65 | 7.19 | 7.25 | 7.25 | +0.12 (+1.68%) | 73,506 |
12 Jan 2023 | INR | 6.73 | 7.3 | 6.57 | 7.13 | 7.13 | +0.65 (+10.03%) | 324,097 |
11 Jan 2023 | INR | 6.52 | 6.57 | 6.33 | 6.48 | 6.48 | +0.06 (+0.93%) | 42,003 |
10 Jan 2023 | INR | 6.77 | 6.77 | 6.31 | 6.42 | 6.42 | -0.28 (-4.18%) | 73,168 |
9 Jan 2023 | INR | 6.65 | 6.95 | 6.65 | 6.7 | 6.7 | -0.02 (-0.30%) | 30,575 |
6 Jan 2023 | INR | 6.92 | 6.92 | 6.68 | 6.72 | 6.72 | -0.13 (-1.90%) | 26,919 |
5 Jan 2023 | INR | 6.99 | 6.99 | 6.7 | 6.85 | 6.85 | -0.05 (-0.72%) | 25,526 |
4 Jan 2023 | INR | 6.95 | 7.1 | 6.8 | 6.9 | 6.9 | +0.04 (+0.58%) | 70,657 |
3 Jan 2023 | INR | 7.15 | 7.15 | 6.8 | 6.86 | 6.86 | +0.03 (+0.44%) | 22,427 |
2 Jan 2023 | INR | 7 | 7.1 | 6.78 | 6.83 | 6.83 | -0.03 (-0.44%) | 30,805 |
30 Dec 2022 | INR | 6.85 | 7 | 6.65 | 6.86 | 6.86 | +0.14 (+2.08%) | 47,877 |
29 Dec 2022 | INR | 6.6 | 6.8 | 6.6 | 6.72 | 6.72 | +0.04 (+0.60%) | 11,528 |
28 Dec 2022 | INR | 6.65 | 6.95 | 6.65 | 6.68 | 6.68 | -0.07 (-1.04%) | 60,665 |
27 Dec 2022 | INR | 6.82 | 6.92 | 6.6 | 6.75 | 6.75 | +0.01 (+0.15%) | 8,557 |
26 Dec 2022 | INR | 6.17 | 6.87 | 6.17 | 6.74 | 6.74 | +0.41 (+6.48%) | 120,451 |
23 Dec 2022 | INR | 6.33 | 6.5 | 6.1 | 6.33 | 6.33 | -0.22 (-3.36%) | 111,666 |
22 Dec 2022 | INR | 6.8 | 7.07 | 6.31 | 6.55 | 6.55 | -0.34 (-4.93%) | 82,653 |
21 Dec 2022 | INR | 7.08 | 7.6 | 6.7 | 6.89 | 6.89 | -0.19 (-2.68%) | 231,826 |
20 Dec 2022 | INR | 7.09 | 7.2 | 6.88 | 7.08 | 7.08 | +0.14 (+2.02%) | 65,826 |
19 Dec 2022 | INR | 6.95 | 7.23 | 6.9 | 6.94 | 6.94 | 0.0 (0.0%) | 30,825 |
16 Dec 2022 | INR | 7.2 | 7.27 | 6.9 | 6.94 | 6.94 | -0.08 (-1.14%) | 129,328 |
15 Dec 2022 | INR | 7.15 | 7.32 | 6.98 | 7.02 | 7.02 | -0.05 (-0.71%) | 82,847 |
14 Dec 2022 | INR | 7.46 | 7.68 | 6.7 | 7.07 | 7.07 | -0.37 (-4.97%) | 359,707 |
13 Dec 2022 | INR | 7.83 | 7.83 | 7.21 | 7.44 | 7.44 | -0.07 (-0.93%) | 66,459 |
12 Dec 2022 | INR | 7.8 | 7.8 | 7.5 | 7.51 | 7.51 | -0.15 (-1.96%) | 41,640 |