Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4 | 4.16 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 4,082 |
19 Jan 2023 | INR | 3.89 | 4.08 | 3.85 | 4 | 4 | +0.11 (+2.83%) | 15,692 |
18 Jan 2023 | INR | 3.9 | 3.9 | 3.8 | 3.89 | 3.89 | +0.05 (+1.30%) | 1,361 |
17 Jan 2023 | INR | 4 | 4 | 3.8 | 3.84 | 3.84 | -0.15 (-3.76%) | 7,686 |
16 Jan 2023 | INR | 4.1 | 4.1 | 3.75 | 3.99 | 3.99 | +0.05 (+1.27%) | 8,018 |
13 Jan 2023 | INR | 4 | 4 | 3.8 | 3.94 | 3.94 | -0.06 (-1.50%) | 10,912 |
12 Jan 2023 | INR | 4.15 | 4.15 | 3.84 | 4 | 4 | -0.04 (-0.99%) | 28,731 |
11 Jan 2023 | INR | 4.08 | 4.1 | 3.8 | 4.04 | 4.04 | +0.04 (+1%) | 16,731 |
10 Jan 2023 | INR | 3.95 | 4.1 | 3.82 | 4 | 4 | -0.02 (-0.50%) | 47,725 |
9 Jan 2023 | INR | 4.23 | 4.25 | 3.88 | 4.02 | 4.02 | -0.06 (-1.47%) | 9,455 |
6 Jan 2023 | INR | 4.36 | 4.36 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 16,116 |
5 Jan 2023 | INR | 4.36 | 4.36 | 3.96 | 4.29 | 4.29 | +0.13 (+3.13%) | 12,162 |
4 Jan 2023 | INR | 4.05 | 4.16 | 4 | 4.16 | 4.16 | +0.19 (+4.79%) | 10,979 |
3 Jan 2023 | INR | 4 | 4 | 3.85 | 3.97 | 3.97 | +0.16 (+4.20%) | 14,778 |
2 Jan 2023 | INR | 3.89 | 3.9 | 3.6 | 3.81 | 3.81 | +0.09 (+2.42%) | 38,323 |
30 Dec 2022 | INR | 3.99 | 4.03 | 3.65 | 3.72 | 3.72 | -0.12 (-3.12%) | 53,900 |
29 Dec 2022 | INR | 4.23 | 4.24 | 3.84 | 3.84 | 3.84 | -0.2 (-4.95%) | 39,921 |
28 Dec 2022 | INR | 4.34 | 4.46 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 22,156 |
27 Dec 2022 | INR | 4.25 | 4.34 | 3.97 | 4.25 | 4.25 | +0.08 (+1.92%) | 11,035 |
26 Dec 2022 | INR | 4.59 | 4.59 | 4.17 | 4.17 | 4.17 | -0.21 (-4.79%) | 40,912 |
23 Dec 2022 | INR | 4.37 | 4.38 | 4 | 4.38 | 4.38 | +0.2 (+4.78%) | 62,028 |
22 Dec 2022 | INR | 4.18 | 4.18 | 3.8 | 4.18 | 4.18 | +0.19 (+4.76%) | 26,152 |
21 Dec 2022 | INR | 3.98 | 3.99 | 3.61 | 3.99 | 3.99 | +0.19 (+5%) | 9,684 |
20 Dec 2022 | INR | 4.1 | 4.2 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 29,779 |
19 Dec 2022 | INR | 4.01 | 4.01 | 3.75 | 4 | 4 | +0.17 (+4.44%) | 11,257 |
16 Dec 2022 | INR | 3.81 | 3.83 | 3.65 | 3.83 | 3.83 | +0.18 (+4.93%) | 19,761 |
15 Dec 2022 | INR | 3.64 | 3.65 | 3.48 | 3.65 | 3.65 | +0.17 (+4.89%) | 16,516 |
14 Dec 2022 | INR | 3.75 | 3.84 | 3.48 | 3.48 | 3.48 | -0.18 (-4.92%) | 38,981 |
13 Dec 2022 | INR | 4.04 | 4.04 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 26,074 |
12 Dec 2022 | INR | 4.15 | 4.24 | 3.84 | 3.85 | 3.85 | -0.19 (-4.70%) | 49,104 |