Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 6.44 | 6.46 | 6.2 | 6.46 | 6.46 | +0.3 (+4.87%) | 434,177 |
18 Jul 2023 | INR | 6.05 | 6.16 | 6 | 6.16 | 6.16 | +0.29 (+4.94%) | 558,552 |
17 Jul 2023 | INR | 5.53 | 5.9 | 5.53 | 5.87 | 5.87 | +0.25 (+4.45%) | 76,532 |
14 Jul 2023 | INR | 5.61 | 5.7 | 5.55 | 5.62 | 5.62 | -0.17 (-2.94%) | 52,569 |
13 Jul 2023 | INR | 5.7 | 5.9 | 5.64 | 5.79 | 5.79 | +0.04 (+0.70%) | 25,273 |
12 Jul 2023 | INR | 5.78 | 5.88 | 5.7 | 5.75 | 5.75 | -0.07 (-1.20%) | 66,667 |
11 Jul 2023 | INR | 5.88 | 5.95 | 5.8 | 5.82 | 5.82 | -0.04 (-0.68%) | 38,400 |
10 Jul 2023 | INR | 5.87 | 6.04 | 5.77 | 5.86 | 5.86 | -0.03 (-0.51%) | 28,777 |
7 Jul 2023 | INR | 6.2 | 6.2 | 5.85 | 5.89 | 5.89 | -0.08 (-1.34%) | 67,024 |
6 Jul 2023 | INR | 6.05 | 6.05 | 5.95 | 5.97 | 5.97 | -0.08 (-1.32%) | 31,734 |
5 Jul 2023 | INR | 6.2 | 6.2 | 5.95 | 6.05 | 6.05 | +0.05 (+0.83%) | 30,572 |
4 Jul 2023 | INR | 6.2 | 6.34 | 5.96 | 6 | 6 | -0.1 (-1.64%) | 28,538 |
3 Jul 2023 | INR | 6.15 | 6.15 | 5.91 | 6.1 | 6.1 | +0.19 (+3.21%) | 99,930 |
30 Jun 2023 | INR | 6.05 | 6.05 | 5.85 | 5.91 | 5.91 | -0.14 (-2.31%) | 168,094 |
28 Jun 2023 | INR | 6.25 | 6.25 | 6.03 | 6.05 | 6.05 | -0.2 (-3.20%) | 124,721 |
27 Jun 2023 | INR | 6.21 | 6.35 | 6.2 | 6.25 | 6.25 | -0.09 (-1.42%) | 118,996 |
26 Jun 2023 | INR | 6.22 | 6.47 | 6.2 | 6.34 | 6.34 | +0.03 (+0.48%) | 53,135 |
23 Jun 2023 | INR | 6.5 | 6.6 | 6.3 | 6.31 | 6.31 | -0.16 (-2.47%) | 35,846 |
22 Jun 2023 | INR | 6.5 | 6.6 | 6.45 | 6.47 | 6.47 | -0.13 (-1.97%) | 69,364 |
21 Jun 2023 | INR | 6.51 | 6.74 | 6.5 | 6.6 | 6.6 | +0.01 (+0.15%) | 117,254 |
20 Jun 2023 | INR | 6.55 | 6.68 | 6.5 | 6.59 | 6.59 | -0.06 (-0.90%) | 61,434 |
19 Jun 2023 | INR | 6.7 | 6.74 | 6.5 | 6.65 | 6.65 | +0.01 (+0.15%) | 68,422 |
16 Jun 2023 | INR | 6.74 | 6.74 | 6.51 | 6.64 | 6.64 | -0.03 (-0.45%) | 48,885 |
15 Jun 2023 | INR | 6.6 | 6.79 | 6.45 | 6.67 | 6.67 | +0.02 (+0.30%) | 89,412 |
14 Jun 2023 | INR | 6.85 | 6.85 | 6.6 | 6.65 | 6.65 | -0.08 (-1.19%) | 69,933 |
13 Jun 2023 | INR | 6.75 | 6.75 | 6.6 | 6.73 | 6.73 | +0.13 (+1.97%) | 78,504 |
12 Jun 2023 | INR | 6.42 | 6.82 | 6.42 | 6.6 | 6.6 | +0.1 (+1.54%) | 51,835 |
9 Jun 2023 | INR | 6.65 | 6.65 | 6.4 | 6.5 | 6.5 | -0.02 (-0.31%) | 123,749 |
8 Jun 2023 | INR | 6.65 | 6.7 | 6.4 | 6.52 | 6.52 | +0.03 (+0.46%) | 35,515 |
7 Jun 2023 | INR | 6.65 | 6.8 | 6.45 | 6.49 | 6.49 | -0.16 (-2.41%) | 419,715 |