Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 2.56 | 2.65 | 2.55 | 2.64 | 2.64 | +0.11 (+4.35%) | 160,842 |
19 Jan 2023 | INR | 2.55 | 2.57 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 20,881 |
18 Jan 2023 | INR | 2.53 | 2.58 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 50,747 |
17 Jan 2023 | INR | 2.6 | 2.63 | 2.5 | 2.53 | 2.53 | -0.09 (-3.44%) | 49,312 |
16 Jan 2023 | INR | 2.7 | 2.7 | 2.51 | 2.62 | 2.62 | 0.0 (0.0%) | 103,905 |
13 Jan 2023 | INR | 2.65 | 2.65 | 2.55 | 2.62 | 2.62 | +0.07 (+2.75%) | 38,555 |
12 Jan 2023 | INR | 2.52 | 2.65 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 52,891 |
11 Jan 2023 | INR | 2.54 | 2.6 | 2.45 | 2.53 | 2.53 | +0.04 (+1.61%) | 35,335 |
10 Jan 2023 | INR | 2.56 | 2.7 | 2.48 | 2.49 | 2.49 | -0.12 (-4.60%) | 267,080 |
9 Jan 2023 | INR | 2.69 | 2.69 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 24,234 |
6 Jan 2023 | INR | 2.55 | 2.63 | 2.54 | 2.61 | 2.61 | +0.03 (+1.16%) | 19,686 |
5 Jan 2023 | INR | 2.8 | 2.8 | 2.56 | 2.58 | 2.58 | -0.09 (-3.37%) | 64,236 |
4 Jan 2023 | INR | 2.57 | 2.68 | 2.51 | 2.67 | 2.67 | +0.11 (+4.30%) | 81,833 |
3 Jan 2023 | INR | 2.69 | 2.69 | 2.52 | 2.56 | 2.56 | -0.09 (-3.40%) | 81,653 |
2 Jan 2023 | INR | 2.79 | 2.79 | 2.62 | 2.65 | 2.65 | -0.09 (-3.28%) | 32,078 |
30 Dec 2022 | INR | 2.9 | 2.9 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 34,486 |
29 Dec 2022 | INR | 2.63 | 2.77 | 2.53 | 2.77 | 2.77 | +0.11 (+4.14%) | 80,641 |
28 Dec 2022 | INR | 2.66 | 2.78 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 24,168 |
27 Dec 2022 | INR | 2.61 | 2.72 | 2.61 | 2.68 | 2.68 | +0.07 (+2.68%) | 30,953 |
26 Dec 2022 | INR | 2.5 | 2.61 | 2.38 | 2.61 | 2.61 | +0.12 (+4.82%) | 73,416 |
23 Dec 2022 | INR | 2.62 | 2.68 | 2.49 | 2.49 | 2.49 | -0.13 (-4.96%) | 45,910 |
22 Dec 2022 | INR | 2.67 | 2.73 | 2.62 | 2.62 | 2.62 | -0.08 (-2.96%) | 32,055 |
21 Dec 2022 | INR | 2.79 | 2.79 | 2.65 | 2.7 | 2.7 | -0.05 (-1.82%) | 66,563 |
20 Dec 2022 | INR | 2.78 | 2.83 | 2.62 | 2.75 | 2.75 | +0.04 (+1.48%) | 87,884 |
19 Dec 2022 | INR | 2.95 | 2.95 | 2.68 | 2.71 | 2.71 | -0.1 (-3.56%) | 132,841 |
16 Dec 2022 | INR | 2.79 | 2.85 | 2.75 | 2.81 | 2.81 | +0.09 (+3.31%) | 66,895 |
15 Dec 2022 | INR | 2.75 | 2.85 | 2.65 | 2.72 | 2.72 | -0.06 (-2.16%) | 80,955 |
14 Dec 2022 | INR | 2.7 | 2.88 | 2.67 | 2.78 | 2.78 | -0.03 (-1.07%) | 99,614 |
13 Dec 2022 | INR | 2.9 | 2.9 | 2.81 | 2.81 | 2.81 | -0.14 (-4.75%) | 87,588 |
12 Dec 2022 | INR | 3.15 | 3.15 | 2.91 | 2.95 | 2.95 | -0.11 (-3.59%) | 68,890 |