Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 7.75 | 7.75 | 7.45 | 7.51 | 7.51 | -0.13 (-1.70%) | 6,591 |
19 Jan 2023 | INR | 7.86 | 7.86 | 7.46 | 7.64 | 7.64 | -0.16 (-2.05%) | 6,956 |
18 Jan 2023 | INR | 7.57 | 7.87 | 7.56 | 7.8 | 7.8 | +0.08 (+1.04%) | 13,719 |
17 Jan 2023 | INR | 7.74 | 7.74 | 7.51 | 7.72 | 7.72 | -0.02 (-0.26%) | 15,457 |
16 Jan 2023 | INR | 7.9 | 7.93 | 7.51 | 7.74 | 7.74 | 0.0 (0.0%) | 13,499 |
13 Jan 2023 | INR | 7.55 | 7.8 | 7.43 | 7.74 | 7.74 | -0.02 (-0.26%) | 7,852 |
12 Jan 2023 | INR | 7.61 | 7.78 | 7.55 | 7.76 | 7.76 | -0.02 (-0.26%) | 8,234 |
11 Jan 2023 | INR | 7.75 | 7.89 | 7.49 | 7.78 | 7.78 | -0.1 (-1.27%) | 67,008 |
10 Jan 2023 | INR | 7.75 | 8.22 | 7.6 | 7.88 | 7.88 | +0.03 (+0.38%) | 10,903 |
9 Jan 2023 | INR | 7.9 | 8.05 | 7.7 | 7.85 | 7.85 | +0.03 (+0.38%) | 10,276 |
6 Jan 2023 | INR | 7.66 | 8.22 | 7.66 | 7.82 | 7.82 | -0.05 (-0.64%) | 26,125 |
5 Jan 2023 | INR | 7.85 | 8.02 | 7.83 | 7.87 | 7.87 | +0.2 (+2.61%) | 25,281 |
4 Jan 2023 | INR | 8.38 | 8.38 | 7.6 | 7.67 | 7.67 | -0.32 (-4.01%) | 52,508 |
3 Jan 2023 | INR | 8.01 | 8.01 | 7.72 | 7.99 | 7.99 | -0.01 (-0.13%) | 8,715 |
2 Jan 2023 | INR | 8.17 | 8.17 | 7.65 | 8 | 8 | +0.21 (+2.70%) | 12,691 |
30 Dec 2022 | INR | 8.25 | 8.25 | 7.66 | 7.79 | 7.79 | -0.07 (-0.89%) | 7,702 |
29 Dec 2022 | INR | 7.3 | 7.86 | 7.21 | 7.86 | 7.86 | +0.37 (+4.94%) | 26,118 |
28 Dec 2022 | INR | 7.45 | 7.53 | 7.2 | 7.49 | 7.49 | +0.24 (+3.31%) | 10,731 |
27 Dec 2022 | INR | 7.8 | 7.8 | 7.09 | 7.25 | 7.25 | -0.21 (-2.82%) | 24,167 |
26 Dec 2022 | INR | 6.96 | 7.64 | 6.96 | 7.46 | 7.46 | +0.14 (+1.91%) | 20,072 |
23 Dec 2022 | INR | 7.41 | 7.89 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 30,887 |
22 Dec 2022 | INR | 8.1 | 8.1 | 7.65 | 7.7 | 7.7 | -0.35 (-4.35%) | 25,497 |
21 Dec 2022 | INR | 7.9 | 8.24 | 7.76 | 8.05 | 8.05 | +0.14 (+1.77%) | 34,159 |
20 Dec 2022 | INR | 7.99 | 8.14 | 7.6 | 7.91 | 7.91 | -0.08 (-1.00%) | 27,751 |
19 Dec 2022 | INR | 8.3 | 8.3 | 7.93 | 7.99 | 7.99 | -0.05 (-0.62%) | 8,973 |
16 Dec 2022 | INR | 8.19 | 8.23 | 8 | 8.04 | 8.04 | +0.04 (+0.50%) | 9,293 |
15 Dec 2022 | INR | 8.25 | 8.25 | 7.88 | 8 | 8 | +0.02 (+0.25%) | 22,960 |
14 Dec 2022 | INR | 8.34 | 8.34 | 7.88 | 7.98 | 7.98 | -0.17 (-2.09%) | 29,516 |
13 Dec 2022 | INR | 8.2 | 8.25 | 7.88 | 8.15 | 8.15 | +0.16 (+2.00%) | 19,857 |
12 Dec 2022 | INR | 8.15 | 8.15 | 7.65 | 7.99 | 7.99 | +0.03 (+0.38%) | 26,718 |