Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 9.42 | 9.42 | 8.61 | 9.42 | 9.42 | +0.44 (+4.90%) | 9,413 |
19 Jan 2023 | INR | 9.3 | 9.92 | 8.98 | 8.98 | 8.98 | -0.47 (-4.97%) | 5,098 |
18 Jan 2023 | INR | 9.06 | 9.49 | 8.9 | 9.45 | 9.45 | +0.39 (+4.30%) | 3,396 |
17 Jan 2023 | INR | 9.97 | 9.97 | 9.03 | 9.06 | 9.06 | -0.44 (-4.63%) | 5,155 |
16 Jan 2023 | INR | 9.3 | 9.55 | 8.65 | 9.5 | 9.5 | +0.4 (+4.40%) | 6,829 |
13 Jan 2023 | INR | 9.4 | 9.4 | 8.74 | 9.1 | 9.1 | -0.1 (-1.09%) | 1,833 |
12 Jan 2023 | INR | 9.2 | 9.42 | 9 | 9.2 | 9.2 | +0.21 (+2.34%) | 9,482 |
11 Jan 2023 | INR | 8.99 | 8.99 | 8.81 | 8.99 | 8.99 | +0.42 (+4.90%) | 2,523 |
10 Jan 2023 | INR | 8.84 | 8.84 | 8.27 | 8.57 | 8.57 | +0.15 (+1.78%) | 7,373 |
9 Jan 2023 | INR | 7.9 | 8.42 | 7.77 | 8.42 | 8.42 | +0.4 (+4.99%) | 3,360 |
6 Jan 2023 | INR | 8.2 | 8.72 | 8 | 8.02 | 8.02 | -0.39 (-4.64%) | 2,874 |
5 Jan 2023 | INR | 8.2 | 8.41 | 8.2 | 8.41 | 8.41 | +0.4 (+4.99%) | 887 |
4 Jan 2023 | INR | 8.55 | 8.76 | 7.94 | 8.01 | 8.01 | -0.34 (-4.07%) | 4,808 |
3 Jan 2023 | INR | 8.11 | 8.36 | 8 | 8.35 | 8.35 | +0.38 (+4.77%) | 602 |
2 Jan 2023 | INR | 8.37 | 8.4 | 7.6 | 7.97 | 7.97 | -0.03 (-0.38%) | 4,480 |
30 Dec 2022 | INR | 7.8 | 8 | 7.71 | 8 | 8 | +0.38 (+4.99%) | 618 |
29 Dec 2022 | INR | 8.4 | 8.4 | 7.61 | 7.62 | 7.62 | -0.38 (-4.75%) | 1,561 |
28 Dec 2022 | INR | 8.71 | 8.71 | 7.91 | 8 | 8 | -0.3 (-3.61%) | 1,751 |
27 Dec 2022 | INR | 7.8 | 8.3 | 7.8 | 8.3 | 8.3 | +0.39 (+4.93%) | 416 |
26 Dec 2022 | INR | 8.21 | 8.62 | 7.8 | 7.91 | 7.91 | -0.3 (-3.65%) | 905 |
23 Dec 2022 | INR | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.43 (-4.98%) | 2,280 |
22 Dec 2022 | INR | 8 | 8.66 | 7.84 | 8.64 | 8.64 | +0.39 (+4.73%) | 6,579 |
21 Dec 2022 | INR | 8.98 | 8.98 | 8.21 | 8.25 | 8.25 | -0.39 (-4.51%) | 1,443 |
20 Dec 2022 | INR | 8.64 | 8.64 | 7.98 | 8.64 | 8.64 | +0.34 (+4.10%) | 2,602 |
19 Dec 2022 | INR | 9.04 | 9.04 | 8.18 | 8.3 | 8.3 | -0.31 (-3.60%) | 746 |
16 Dec 2022 | INR | 8.81 | 8.82 | 8.15 | 8.61 | 8.61 | +0.21 (+2.50%) | 1,771 |
15 Dec 2022 | INR | 8.45 | 8.9 | 8.1 | 8.4 | 8.4 | -0.11 (-1.29%) | 5,025 |
14 Dec 2022 | INR | 8.34 | 9.19 | 8.34 | 8.51 | 8.51 | -0.25 (-2.85%) | 2,099 |
13 Dec 2022 | INR | 7.95 | 8.76 | 7.95 | 8.76 | 8.76 | +0.41 (+4.91%) | 2,491 |
12 Dec 2022 | INR | 8.9 | 8.9 | 8.06 | 8.35 | 8.35 | -0.13 (-1.53%) | 4,035 |