Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 3.53 | 3.57 | 3.41 | 3.57 | 3.57 | +0.17 (+5%) | 47,081 |
19 Jan 2023 | INR | 3.48 | 3.5 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 62,031 |
18 Jan 2023 | INR | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 68,890 |
17 Jan 2023 | INR | 3.6 | 3.76 | 3.48 | 3.48 | 3.48 | -0.18 (-4.92%) | 206,214 |
16 Jan 2023 | INR | 3.7 | 3.75 | 3.64 | 3.66 | 3.66 | -0.09 (-2.40%) | 60,247 |
13 Jan 2023 | INR | 3.85 | 3.85 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 23,761 |
12 Jan 2023 | INR | 3.8 | 3.91 | 3.74 | 3.74 | 3.74 | -0.16 (-4.10%) | 67,612 |
11 Jan 2023 | INR | 4 | 4 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 20,939 |
10 Jan 2023 | INR | 3.9 | 3.95 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 24,545 |
9 Jan 2023 | INR | 3.96 | 3.96 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 9,357 |
6 Jan 2023 | INR | 3.95 | 3.95 | 3.8 | 3.85 | 3.85 | -0.06 (-1.53%) | 21,841 |
5 Jan 2023 | INR | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | +0.02 (+0.51%) | 4,474 |
4 Jan 2023 | INR | 3.87 | 3.94 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 7,932 |
3 Jan 2023 | INR | 3.75 | 3.96 | 3.75 | 3.93 | 3.93 | +0.01 (+0.26%) | 16,069 |
2 Jan 2023 | INR | 4 | 4.03 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 132,714 |
30 Dec 2022 | INR | 3.85 | 4 | 3.85 | 3.93 | 3.93 | +0.03 (+0.77%) | 72,408 |
29 Dec 2022 | INR | 4.1 | 4.1 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 15,361 |
28 Dec 2022 | INR | 3.81 | 4.01 | 3.81 | 3.91 | 3.91 | -0.04 (-1.01%) | 10,473 |
27 Dec 2022 | INR | 3.89 | 4 | 3.81 | 3.95 | 3.95 | +0.1 (+2.60%) | 39,115 |
26 Dec 2022 | INR | 3.72 | 3.88 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 16,051 |
23 Dec 2022 | INR | 3.7 | 3.85 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 49,781 |
22 Dec 2022 | INR | 4.04 | 4.05 | 3.84 | 3.89 | 3.89 | -0.15 (-3.71%) | 69,310 |
21 Dec 2022 | INR | 4.16 | 4.18 | 4.04 | 4.04 | 4.04 | -0.01 (-0.25%) | 30,607 |
20 Dec 2022 | INR | 4.02 | 4.1 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 9,911 |
19 Dec 2022 | INR | 4.18 | 4.18 | 3.97 | 4.02 | 4.02 | -0.05 (-1.23%) | 45,946 |
16 Dec 2022 | INR | 4.22 | 4.22 | 4.04 | 4.07 | 4.07 | -0.08 (-1.93%) | 54,090 |
15 Dec 2022 | INR | 4.21 | 4.3 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 161,860 |
14 Dec 2022 | INR | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | +0.19 (+4.82%) | 848,486 |
13 Dec 2022 | INR | 3.75 | 3.94 | 3.74 | 3.94 | 3.94 | +0.18 (+4.79%) | 175,987 |
12 Dec 2022 | INR | 3.75 | 3.9 | 3.74 | 3.76 | 3.76 | -0.14 (-3.59%) | 58,430 |