Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4.83 | 4.87 | 4.56 | 4.8 | 4.8 | +0.15 (+3.23%) | 7,728 |
19 Jan 2023 | INR | 4.55 | 4.82 | 4.43 | 4.65 | 4.65 | +0.04 (+0.87%) | 10,689 |
18 Jan 2023 | INR | 4.74 | 4.74 | 4.46 | 4.61 | 4.61 | +0.02 (+0.44%) | 13,989 |
17 Jan 2023 | INR | 4.34 | 4.6 | 4.34 | 4.59 | 4.59 | +0.05 (+1.10%) | 4,546 |
16 Jan 2023 | INR | 4.45 | 4.66 | 4.32 | 4.54 | 4.54 | +0.03 (+0.67%) | 4,239 |
13 Jan 2023 | INR | 4.25 | 4.51 | 4.15 | 4.51 | 4.51 | +0.21 (+4.88%) | 17,253 |
12 Jan 2023 | INR | 4.53 | 4.53 | 4.28 | 4.3 | 4.3 | -0.2 (-4.44%) | 4,953 |
11 Jan 2023 | INR | 4.32 | 4.53 | 4.11 | 4.5 | 4.5 | +0.18 (+4.17%) | 14,566 |
10 Jan 2023 | INR | 4.6 | 4.6 | 4.31 | 4.32 | 4.32 | -0.17 (-3.79%) | 1,633 |
9 Jan 2023 | INR | 4.85 | 4.85 | 4.49 | 4.49 | 4.49 | -0.23 (-4.87%) | 6,172 |
6 Jan 2023 | INR | 4.68 | 4.75 | 4.48 | 4.72 | 4.72 | +0.05 (+1.07%) | 4,662 |
5 Jan 2023 | INR | 4.75 | 4.78 | 4.41 | 4.67 | 4.67 | +0.07 (+1.52%) | 4,667 |
4 Jan 2023 | INR | 4.65 | 4.65 | 4.41 | 4.6 | 4.6 | +0.03 (+0.66%) | 5,159 |
3 Jan 2023 | INR | 4.45 | 4.73 | 4.29 | 4.57 | 4.57 | +0.06 (+1.33%) | 20,829 |
2 Jan 2023 | INR | 4.65 | 4.85 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 5,641 |
30 Dec 2022 | INR | 4.56 | 4.73 | 4.34 | 4.65 | 4.65 | +0.09 (+1.97%) | 27,461 |
29 Dec 2022 | INR | 5.04 | 5.04 | 4.56 | 4.56 | 4.56 | -0.24 (-5%) | 5,001 |
28 Dec 2022 | INR | 4.9 | 5.13 | 4.66 | 4.8 | 4.8 | -0.1 (-2.04%) | 10,012 |
27 Dec 2022 | INR | 5.07 | 5.07 | 4.59 | 4.9 | 4.9 | +0.07 (+1.45%) | 8,829 |
26 Dec 2022 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 1,702 |
23 Dec 2022 | INR | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.26 (-4.87%) | 578 |
22 Dec 2022 | INR | 5.75 | 5.75 | 5.34 | 5.34 | 5.34 | -0.28 (-4.98%) | 1,246 |
21 Dec 2022 | INR | 5.72 | 5.99 | 5.45 | 5.62 | 5.62 | -0.09 (-1.58%) | 29,614 |
20 Dec 2022 | INR | 5.74 | 5.74 | 5.35 | 5.71 | 5.71 | +0.23 (+4.20%) | 6,453 |
19 Dec 2022 | INR | 5.69 | 5.69 | 5.15 | 5.48 | 5.48 | +0.06 (+1.11%) | 25,800 |
16 Dec 2022 | INR | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | +0.25 (+4.84%) | 9,495 |
15 Dec 2022 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | +0.24 (+4.87%) | 2,915 |
14 Dec 2022 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | +0.23 (+4.89%) | 4,044 |
13 Dec 2022 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.22 (+4.91%) | 907 |
12 Dec 2022 | INR | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | +0.21 (+4.92%) | 1,851 |