Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4.53 | 4.82 | 4.53 | 4.82 | 4.82 | -0.08 (-1.63%) | 3,867 |
19 Jan 2023 | INR | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.11 (-2.20%) | 6,811 |
18 Jan 2023 | INR | 5.01 | 5.01 | 5 | 5.01 | 5.01 | +0.11 (+2.24%) | 15,816 |
17 Jan 2023 | INR | 4.9 | 4.9 | 4.85 | 4.9 | 4.9 | -0.11 (-2.20%) | 3,413 |
16 Jan 2023 | INR | 4.9 | 5.01 | 4.71 | 5.01 | 5.01 | 0.0 (0.0%) | 19,281 |
13 Jan 2023 | INR | 4.22 | 5.33 | 4.22 | 5.01 | 5.01 | +0.01 (+0.20%) | 13,668 |
12 Jan 2023 | INR | 5.38 | 5.38 | 5 | 5 | 5 | 0.0 (0.0%) | 13,967 |
11 Jan 2023 | INR | 4.99 | 5 | 4.91 | 5 | 5 | -0.05 (-0.99%) | 4,638 |
10 Jan 2023 | INR | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | +0.05 (+1%) | 5,113 |
9 Jan 2023 | INR | 5.1 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 16,607 |
6 Jan 2023 | INR | 5 | 5.15 | 5 | 5.05 | 5.05 | -0.09 (-1.75%) | 33,324 |
5 Jan 2023 | INR | 5.33 | 5.33 | 5.11 | 5.14 | 5.14 | -0.19 (-3.56%) | 3,170 |
4 Jan 2023 | INR | 5.16 | 5.38 | 5.16 | 5.33 | 5.33 | +0.18 (+3.50%) | 3,473 |
3 Jan 2023 | INR | 5.03 | 5.15 | 5.03 | 5.15 | 5.15 | -0.1 (-1.90%) | 8,916 |
2 Jan 2023 | INR | 5.25 | 5.46 | 5.25 | 5.25 | 5.25 | +0.1 (+1.94%) | 6,463 |
30 Dec 2022 | INR | 5.55 | 5.55 | 5.12 | 5.15 | 5.15 | +0.05 (+0.98%) | 5,394 |
29 Dec 2022 | INR | 5.2 | 5.2 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 5,737 |
28 Dec 2022 | INR | 5.48 | 5.48 | 5.12 | 5.2 | 5.2 | -0.29 (-5.28%) | 3,507 |
27 Dec 2022 | INR | 5.21 | 5.49 | 5.21 | 5.49 | 5.49 | -0.08 (-1.44%) | 4,957 |
26 Dec 2022 | INR | 4.9 | 5.57 | 4.9 | 5.57 | 5.57 | +0.22 (+4.11%) | 12,595 |
23 Dec 2022 | INR | 5.02 | 5.73 | 5.02 | 5.35 | 5.35 | +0.54 (+11.23%) | 35,964 |
22 Dec 2022 | INR | 5.24 | 5.24 | 4.81 | 4.81 | 4.81 | -0.44 (-8.38%) | 1,758 |
21 Dec 2022 | INR | 5.55 | 5.55 | 5.14 | 5.25 | 5.25 | -0.25 (-4.55%) | 11,569 |
20 Dec 2022 | INR | 5.32 | 5.65 | 5.32 | 5.5 | 5.5 | -0.15 (-2.65%) | 4,541 |
19 Dec 2022 | INR | 5.83 | 5.83 | 5.65 | 5.65 | 5.65 | -0.22 (-3.75%) | 11,321 |
16 Dec 2022 | INR | 5.45 | 5.87 | 5.35 | 5.87 | 5.87 | +0.42 (+7.71%) | 7,164 |
15 Dec 2022 | INR | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | +0.04 (+0.74%) | 11,281 |
14 Dec 2022 | INR | 5.6 | 5.6 | 5.41 | 5.41 | 5.41 | -0.11 (-1.99%) | 25,027 |
13 Dec 2022 | INR | 5.05 | 5.62 | 5.05 | 5.52 | 5.52 | -0.1 (-1.78%) | 15,055 |
12 Dec 2022 | INR | 5.52 | 5.99 | 5.52 | 5.62 | 5.62 | +0.1 (+1.81%) | 4,040 |