Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 7.45 | 7.62 | 7.27 | 7.62 | 7.62 | +0.36 (+4.96%) | 45,938 |
19 Jan 2023 | INR | 8.02 | 8.02 | 7.26 | 7.26 | 7.26 | -0.38 (-4.97%) | 132,796 |
18 Jan 2023 | INR | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | +0.36 (+4.95%) | 19,376 |
17 Jan 2023 | INR | 7.15 | 7.28 | 6.94 | 7.28 | 7.28 | +0.34 (+4.90%) | 69,520 |
16 Jan 2023 | INR | 6.95 | 7.1 | 6.62 | 6.94 | 6.94 | -0.01 (-0.14%) | 18,038 |
13 Jan 2023 | INR | 6.75 | 7.08 | 6.72 | 6.95 | 6.95 | +0.06 (+0.87%) | 18,436 |
12 Jan 2023 | INR | 7.1 | 7.1 | 6.73 | 6.89 | 6.89 | -0.01 (-0.14%) | 19,070 |
11 Jan 2023 | INR | 6.9 | 7.03 | 6.8 | 6.9 | 6.9 | +0.07 (+1.02%) | 16,087 |
10 Jan 2023 | INR | 6.75 | 6.89 | 6.5 | 6.83 | 6.83 | +0.07 (+1.04%) | 27,008 |
9 Jan 2023 | INR | 7.08 | 7.08 | 6.7 | 6.76 | 6.76 | -0.06 (-0.88%) | 10,161 |
6 Jan 2023 | INR | 6.87 | 7 | 6.65 | 6.82 | 6.82 | +0.02 (+0.29%) | 23,717 |
5 Jan 2023 | INR | 6.95 | 7.09 | 6.65 | 6.8 | 6.8 | -0.01 (-0.15%) | 9,890 |
4 Jan 2023 | INR | 6.95 | 6.95 | 6.75 | 6.81 | 6.81 | +0.01 (+0.15%) | 24,582 |
3 Jan 2023 | INR | 7 | 7 | 6.77 | 6.8 | 6.8 | -0.16 (-2.30%) | 18,008 |
2 Jan 2023 | INR | 7.18 | 7.18 | 6.65 | 6.96 | 6.96 | +0.01 (+0.14%) | 28,855 |
30 Dec 2022 | INR | 7.19 | 7.19 | 6.91 | 6.95 | 6.95 | -0.02 (-0.29%) | 29,093 |
29 Dec 2022 | INR | 7.25 | 7.25 | 6.64 | 6.97 | 6.97 | -0.01 (-0.14%) | 41,919 |
28 Dec 2022 | INR | 6.85 | 7 | 6.75 | 6.98 | 6.98 | +0.29 (+4.33%) | 55,106 |
27 Dec 2022 | INR | 6.49 | 6.7 | 6.39 | 6.69 | 6.69 | +0.3 (+4.69%) | 33,694 |
26 Dec 2022 | INR | 6.35 | 6.49 | 5.99 | 6.39 | 6.39 | +0.12 (+1.91%) | 30,059 |
23 Dec 2022 | INR | 6.59 | 6.91 | 6.27 | 6.27 | 6.27 | -0.32 (-4.86%) | 55,197 |
22 Dec 2022 | INR | 7.18 | 7.18 | 6.59 | 6.59 | 6.59 | -0.34 (-4.91%) | 39,582 |
21 Dec 2022 | INR | 7.05 | 7.19 | 6.75 | 6.93 | 6.93 | -0.16 (-2.26%) | 23,567 |
20 Dec 2022 | INR | 7.15 | 7.15 | 6.92 | 7.09 | 7.09 | +0.07 (+1.00%) | 9,993 |
19 Dec 2022 | INR | 7.35 | 7.35 | 6.95 | 7.02 | 7.02 | -0.11 (-1.54%) | 36,216 |
16 Dec 2022 | INR | 7.28 | 7.28 | 7.05 | 7.13 | 7.13 | -0.03 (-0.42%) | 18,239 |
15 Dec 2022 | INR | 7.54 | 7.54 | 7.1 | 7.16 | 7.16 | -0.12 (-1.65%) | 32,616 |
14 Dec 2022 | INR | 7.35 | 7.44 | 7.06 | 7.28 | 7.28 | +0.09 (+1.25%) | 52,341 |
13 Dec 2022 | INR | 7.12 | 7.34 | 6.92 | 7.19 | 7.19 | -0.01 (-0.14%) | 38,078 |
12 Dec 2022 | INR | 7.45 | 7.49 | 7.15 | 7.2 | 7.2 | -0.12 (-1.64%) | 16,291 |