Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4 | 4.09 | 3.72 | 3.72 | 3.72 | -0.19 (-4.86%) | 7,113 |
19 Jan 2023 | INR | 3.92 | 4.19 | 3.88 | 3.91 | 3.91 | -0.09 (-2.25%) | 9,341 |
18 Jan 2023 | INR | 3.68 | 4.01 | 3.68 | 4 | 4 | +0.13 (+3.36%) | 2,675 |
17 Jan 2023 | INR | 3.8 | 3.9 | 3.55 | 3.87 | 3.87 | +0.14 (+3.75%) | 3,134 |
16 Jan 2023 | INR | 3.5 | 3.73 | 3.4 | 3.73 | 3.73 | +0.17 (+4.78%) | 6,087 |
13 Jan 2023 | INR | 3.41 | 3.56 | 3.41 | 3.56 | 3.56 | +0.15 (+4.40%) | 2,141 |
12 Jan 2023 | INR | 3.58 | 3.58 | 3.41 | 3.41 | 3.41 | -0.17 (-4.75%) | 3,168 |
11 Jan 2023 | INR | 3.45 | 3.58 | 3.3 | 3.58 | 3.58 | +0.13 (+3.77%) | 1,358 |
10 Jan 2023 | INR | 3.4 | 3.45 | 3.34 | 3.45 | 3.45 | -0.06 (-1.71%) | 417 |
9 Jan 2023 | INR | 3.39 | 3.55 | 3.25 | 3.51 | 3.51 | +0.12 (+3.54%) | 7,265 |
6 Jan 2023 | INR | 3.62 | 3.62 | 3.32 | 3.39 | 3.39 | -0.07 (-2.02%) | 1,627 |
5 Jan 2023 | INR | 3.7 | 3.7 | 3.45 | 3.46 | 3.46 | -0.17 (-4.68%) | 2,544 |
4 Jan 2023 | INR | 3.5 | 3.67 | 3.34 | 3.63 | 3.63 | +0.13 (+3.71%) | 5,687 |
3 Jan 2023 | INR | 3.75 | 3.82 | 3.46 | 3.5 | 3.5 | -0.14 (-3.85%) | 4,647 |
2 Jan 2023 | INR | 3.64 | 3.82 | 3.47 | 3.64 | 3.64 | 0.0 (0.0%) | 4,026 |
30 Dec 2022 | INR | 3.47 | 3.64 | 3.3 | 3.64 | 3.64 | +0.17 (+4.90%) | 18,406 |
29 Dec 2022 | INR | 3.65 | 3.79 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 11,342 |
28 Dec 2022 | INR | 3.62 | 3.81 | 3.62 | 3.65 | 3.65 | -0.16 (-4.20%) | 2,900 |
27 Dec 2022 | INR | 3.75 | 3.84 | 3.52 | 3.81 | 3.81 | +0.13 (+3.53%) | 5,886 |
26 Dec 2022 | INR | 3.86 | 3.86 | 3.51 | 3.68 | 3.68 | 0.0 (0.0%) | 776 |
23 Dec 2022 | INR | 3.7 | 3.78 | 3.43 | 3.68 | 3.68 | +0.07 (+1.94%) | 9,130 |
22 Dec 2022 | INR | 3.8 | 3.95 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 3,685 |
21 Dec 2022 | INR | 3.82 | 4.2 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 7,551 |
20 Dec 2022 | INR | 4.1 | 4.12 | 3.74 | 4 | 4 | +0.07 (+1.78%) | 5,790 |
19 Dec 2022 | INR | 3.83 | 3.93 | 3.61 | 3.93 | 3.93 | +0.18 (+4.80%) | 2,994 |
16 Dec 2022 | INR | 3.77 | 3.88 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 3,903 |
15 Dec 2022 | INR | 3.68 | 3.72 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 441 |
14 Dec 2022 | INR | 4.03 | 4.03 | 3.66 | 3.68 | 3.68 | -0.16 (-4.17%) | 3,911 |
13 Dec 2022 | INR | 3.81 | 4.15 | 3.8 | 3.84 | 3.84 | -0.16 (-4%) | 7,965 |
12 Dec 2022 | INR | 4.2 | 4.2 | 4 | 4 | 4 | -0.21 (-4.99%) | 3,091 |