Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 5.41 | 5.65 | 5.41 | 5.49 | 5.49 | -0.12 (-2.14%) | 7,524 |
19 Jan 2023 | INR | 5.51 | 5.65 | 5.5 | 5.61 | 5.61 | +0.12 (+2.19%) | 5,534 |
18 Jan 2023 | INR | 5.87 | 5.87 | 5.45 | 5.49 | 5.49 | -0.21 (-3.68%) | 10,985 |
17 Jan 2023 | INR | 5.95 | 5.95 | 5.55 | 5.7 | 5.7 | -0.12 (-2.06%) | 6,486 |
16 Jan 2023 | INR | 5.84 | 5.85 | 5.53 | 5.82 | 5.82 | +0.19 (+3.37%) | 1,126 |
13 Jan 2023 | INR | 5.46 | 5.87 | 5.46 | 5.63 | 5.63 | 0.0 (0.0%) | 1,509 |
12 Jan 2023 | INR | 5.7 | 5.95 | 5.6 | 5.63 | 5.63 | -0.07 (-1.23%) | 6,556 |
11 Jan 2023 | INR | 5.55 | 5.85 | 5.5 | 5.7 | 5.7 | +0.11 (+1.97%) | 1,303 |
10 Jan 2023 | INR | 5.42 | 5.92 | 5.42 | 5.59 | 5.59 | -0.06 (-1.06%) | 18,751 |
9 Jan 2023 | INR | 5.61 | 6.14 | 5.56 | 5.65 | 5.65 | -0.2 (-3.42%) | 15,160 |
6 Jan 2023 | INR | 5.8 | 5.85 | 5.6 | 5.85 | 5.85 | +0.27 (+4.84%) | 14,399 |
5 Jan 2023 | INR | 5.55 | 5.68 | 5.44 | 5.58 | 5.58 | +0.16 (+2.95%) | 13,926 |
4 Jan 2023 | INR | 5.5 | 5.72 | 5.29 | 5.42 | 5.42 | -0.13 (-2.34%) | 13,090 |
3 Jan 2023 | INR | 5.73 | 5.73 | 5.43 | 5.55 | 5.55 | -0.13 (-2.29%) | 10,445 |
2 Jan 2023 | INR | 5.68 | 5.72 | 5.45 | 5.68 | 5.68 | 0.0 (0.0%) | 2,491 |
30 Dec 2022 | INR | 6.05 | 6.05 | 5.61 | 5.68 | 5.68 | -0.15 (-2.57%) | 22,243 |
29 Dec 2022 | INR | 5.99 | 6.13 | 5.77 | 5.83 | 5.83 | -0.01 (-0.17%) | 3,329 |
28 Dec 2022 | INR | 5.95 | 5.95 | 5.72 | 5.84 | 5.84 | -0.11 (-1.85%) | 2,221 |
27 Dec 2022 | INR | 6 | 6.45 | 5.91 | 5.95 | 5.95 | -0.27 (-4.34%) | 11,203 |
26 Dec 2022 | INR | 6.61 | 6.61 | 5.99 | 6.22 | 6.22 | -0.08 (-1.27%) | 11,393 |
23 Dec 2022 | INR | 6.05 | 6.4 | 6.04 | 6.3 | 6.3 | -0.05 (-0.79%) | 5,358 |
22 Dec 2022 | INR | 6.68 | 6.68 | 6.35 | 6.35 | 6.35 | -0.33 (-4.94%) | 9,754 |
21 Dec 2022 | INR | 6.82 | 6.88 | 6.42 | 6.68 | 6.68 | -0.01 (-0.15%) | 17,488 |
20 Dec 2022 | INR | 6.37 | 6.69 | 6.1 | 6.69 | 6.69 | +0.31 (+4.86%) | 34,947 |
19 Dec 2022 | INR | 6.39 | 6.39 | 5.87 | 6.38 | 6.38 | +0.29 (+4.76%) | 7,304 |
16 Dec 2022 | INR | 6.04 | 6.09 | 6 | 6.09 | 6.09 | +0.29 (+5.00%) | 7,932 |
15 Dec 2022 | INR | 6.05 | 6.05 | 5.54 | 5.8 | 5.8 | +0.03 (+0.52%) | 35,783 |
14 Dec 2022 | INR | 5.59 | 5.77 | 5.37 | 5.77 | 5.77 | +0.27 (+4.91%) | 45,104 |
13 Dec 2022 | INR | 5.64 | 5.64 | 5.35 | 5.5 | 5.5 | +0.01 (+0.18%) | 9,331 |
12 Dec 2022 | INR | 5.77 | 5.77 | 5.37 | 5.49 | 5.49 | -0.11 (-1.96%) | 9,368 |