Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 7.5 | 7.95 | 7.2 | 7.7 | 7.7 | -0.06 (-0.77%) | 7,939 |
19 Jan 2023 | INR | 7.6 | 7.89 | 7.6 | 7.76 | 7.76 | -0.01 (-0.13%) | 14,633 |
18 Jan 2023 | INR | 7.75 | 7.99 | 7.65 | 7.77 | 7.77 | +0.02 (+0.26%) | 30,578 |
17 Jan 2023 | INR | 8.1 | 8.11 | 7.7 | 7.75 | 7.75 | -0.17 (-2.15%) | 20,937 |
16 Jan 2023 | INR | 7.22 | 8.45 | 7.22 | 7.92 | 7.92 | +0.62 (+8.49%) | 120,534 |
13 Jan 2023 | INR | 7.26 | 7.36 | 7.13 | 7.3 | 7.3 | +0.09 (+1.25%) | 8,054 |
12 Jan 2023 | INR | 7.51 | 7.66 | 7.16 | 7.21 | 7.21 | -0.43 (-5.63%) | 25,632 |
11 Jan 2023 | INR | 7.5 | 7.89 | 7.26 | 7.64 | 7.64 | -0.06 (-0.78%) | 19,525 |
10 Jan 2023 | INR | 7.7 | 7.8 | 7.59 | 7.7 | 7.7 | -0.04 (-0.52%) | 6,299 |
9 Jan 2023 | INR | 7.7 | 7.99 | 7.6 | 7.74 | 7.74 | -0.01 (-0.13%) | 27,238 |
6 Jan 2023 | INR | 7.8 | 7.92 | 7.69 | 7.75 | 7.75 | 0.0 (0.0%) | 5,564 |
5 Jan 2023 | INR | 7.97 | 8.07 | 7.61 | 7.75 | 7.75 | +0.08 (+1.04%) | 17,538 |
4 Jan 2023 | INR | 7.77 | 7.97 | 7.51 | 7.67 | 7.67 | -0.22 (-2.79%) | 9,982 |
3 Jan 2023 | INR | 7.85 | 8.13 | 7.8 | 7.89 | 7.89 | -0.1 (-1.25%) | 24,999 |
2 Jan 2023 | INR | 8.61 | 8.77 | 7.68 | 7.99 | 7.99 | -0.46 (-5.44%) | 248,072 |
30 Dec 2022 | INR | 7.05 | 8.46 | 7.05 | 8.45 | 8.45 | +1.4 (+19.86%) | 336,486 |
29 Dec 2022 | INR | 7.15 | 7.15 | 6.78 | 7.05 | 7.05 | -0.22 (-3.03%) | 21,796 |
28 Dec 2022 | INR | 7.33 | 7.48 | 7.15 | 7.27 | 7.27 | -0.06 (-0.82%) | 16,092 |
27 Dec 2022 | INR | 7.97 | 7.97 | 7.16 | 7.33 | 7.33 | +0.07 (+0.96%) | 56,493 |
26 Dec 2022 | INR | 6.05 | 7.26 | 6 | 7.26 | 7.26 | +1.21 (+20%) | 50,812 |
23 Dec 2022 | INR | 6.2 | 6.65 | 5.83 | 6.05 | 6.05 | -0.75 (-11.03%) | 39,457 |
22 Dec 2022 | INR | 7.2 | 7.47 | 6.58 | 6.8 | 6.8 | -0.43 (-5.95%) | 13,960 |
21 Dec 2022 | INR | 7.8 | 8 | 7.23 | 7.23 | 7.23 | -0.28 (-3.73%) | 34,808 |
20 Dec 2022 | INR | 7.6 | 7.82 | 7.27 | 7.51 | 7.51 | -0.21 (-2.72%) | 32,193 |
19 Dec 2022 | INR | 8 | 8.35 | 7.63 | 7.72 | 7.72 | -0.46 (-5.62%) | 49,140 |
16 Dec 2022 | INR | 8.3 | 8.7 | 7.98 | 8.18 | 8.18 | -0.11 (-1.33%) | 36,902 |
15 Dec 2022 | INR | 7.82 | 8.62 | 7.56 | 8.29 | 8.29 | +0.47 (+6.01%) | 95,147 |
14 Dec 2022 | INR | 7.8 | 7.9 | 7.25 | 7.82 | 7.82 | +0.52 (+7.12%) | 79,886 |
13 Dec 2022 | INR | 6.55 | 7.57 | 6.55 | 7.3 | 7.3 | +0.75 (+11.45%) | 80,990 |
12 Dec 2022 | INR | 6.65 | 6.99 | 6.5 | 6.55 | 6.55 | -0.1 (-1.50%) | 25,017 |