Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 9,000 |
19 Jan 2023 | INR | 4.9 | 5 | 4.9 | 4.9 | 4.9 | -0.21 (-4.11%) | 18,000 |
18 Jan 2023 | INR | 4.82 | 5.12 | 4.82 | 5.11 | 5.11 | +0.2 (+4.07%) | 45,000 |
17 Jan 2023 | INR | 5.27 | 5.27 | 4.91 | 4.91 | 4.91 | -0.24 (-4.66%) | 6,000 |
16 Jan 2023 | INR | 5.24 | 5.24 | 5.01 | 5.15 | 5.15 | +0.04 (+0.78%) | 15,000 |
13 Jan 2023 | INR | 5.04 | 5.15 | 5.04 | 5.11 | 5.11 | +0.07 (+1.39%) | 9,000 |
12 Jan 2023 | INR | 5.09 | 5.09 | 4.85 | 5.04 | 5.04 | +0.19 (+3.92%) | 15,000 |
11 Jan 2023 | INR | 5.05 | 5.15 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 21,000 |
10 Jan 2023 | INR | 5.11 | 5.13 | 4.95 | 4.95 | 4.95 | +0.05 (+1.02%) | 27,000 |
9 Jan 2023 | INR | 4.77 | 4.9 | 4.7 | 4.9 | 4.9 | +0.23 (+4.93%) | 48,000 |
6 Jan 2023 | INR | 4.87 | 4.87 | 4.63 | 4.67 | 4.67 | -0.2 (-4.11%) | 126,000 |
5 Jan 2023 | INR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
4 Jan 2023 | INR | 4.9 | 5.15 | 4.87 | 4.87 | 4.87 | -0.2 (-3.94%) | 12,000 |
3 Jan 2023 | INR | 5.13 | 5.13 | 4.95 | 5.07 | 5.07 | +0.12 (+2.42%) | 42,000 |
2 Jan 2023 | INR | 4.8 | 5.04 | 4.72 | 4.95 | 4.95 | +0.15 (+3.13%) | 57,000 |
30 Dec 2022 | INR | 5 | 5 | 4.8 | 4.8 | 4.8 | -0.17 (-3.42%) | 36,000 |
29 Dec 2022 | INR | 5.05 | 5.05 | 4.97 | 4.97 | 4.97 | -0.23 (-4.42%) | 18,000 |
28 Dec 2022 | INR | 5.26 | 5.27 | 5.02 | 5.2 | 5.2 | +0.18 (+3.59%) | 57,000 |
27 Dec 2022 | INR | 4.62 | 5.02 | 4.62 | 5.02 | 5.02 | +0.23 (+4.80%) | 105,000 |
26 Dec 2022 | INR | 4.66 | 5.14 | 4.66 | 4.79 | 4.79 | -0.11 (-2.24%) | 63,000 |
23 Dec 2022 | INR | 4.91 | 4.95 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 12,000 |
22 Dec 2022 | INR | 5.15 | 5.23 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 33,000 |
21 Dec 2022 | INR | 5.48 | 5.6 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 75,000 |
20 Dec 2022 | INR | 6.05 | 6.05 | 5.49 | 5.68 | 5.68 | -0.09 (-1.56%) | 90,000 |
19 Dec 2022 | INR | 5.69 | 5.77 | 5.24 | 5.77 | 5.77 | +0.27 (+4.91%) | 96,000 |
16 Dec 2022 | INR | 5.84 | 5.84 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 129,000 |
15 Dec 2022 | INR | 5.57 | 5.57 | 5.56 | 5.57 | 5.57 | -0.28 (-4.79%) | 12,000 |
14 Dec 2022 | INR | 6.29 | 6.29 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 33,000 |
13 Dec 2022 | INR | 5.73 | 6.24 | 5.73 | 6.15 | 6.15 | +0.42 (+7.33%) | 27,000 |
12 Dec 2022 | INR | 6 | 6 | 5.11 | 5.73 | 5.73 | +0.2 (+3.62%) | 33,000 |