Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 3.05 | 3.14 | 3 | 3.04 | 3.04 | -0.09 (-2.88%) | 32,875 |
19 Jan 2023 | INR | 3.14 | 3.15 | 3.03 | 3.13 | 3.13 | 0.0 (0.0%) | 17,128 |
18 Jan 2023 | INR | 3.09 | 3.19 | 3.03 | 3.13 | 3.13 | +0.05 (+1.62%) | 22,767 |
17 Jan 2023 | INR | 3.1 | 3.16 | 2.98 | 3.08 | 3.08 | -0.04 (-1.28%) | 20,868 |
16 Jan 2023 | INR | 3.09 | 3.2 | 3.05 | 3.12 | 3.12 | -0.02 (-0.64%) | 8,703 |
13 Jan 2023 | INR | 3.23 | 3.23 | 3.07 | 3.14 | 3.14 | -0.09 (-2.79%) | 6,333 |
12 Jan 2023 | INR | 3.34 | 3.34 | 3.11 | 3.23 | 3.23 | +0.04 (+1.25%) | 5,382 |
11 Jan 2023 | INR | 3.3 | 3.3 | 3.15 | 3.19 | 3.19 | -0.05 (-1.54%) | 4,802 |
10 Jan 2023 | INR | 3.2 | 3.29 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 6,212 |
9 Jan 2023 | INR | 3.3 | 3.46 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 5,430 |
6 Jan 2023 | INR | 3.31 | 3.6 | 3.3 | 3.3 | 3.3 | -0.17 (-4.90%) | 11,802 |
5 Jan 2023 | INR | 3.6 | 3.6 | 3.35 | 3.47 | 3.47 | +0.03 (+0.87%) | 7,669 |
4 Jan 2023 | INR | 3.32 | 3.51 | 3.32 | 3.44 | 3.44 | -0.05 (-1.43%) | 20,365 |
3 Jan 2023 | INR | 3.28 | 3.6 | 3.28 | 3.49 | 3.49 | +0.04 (+1.16%) | 18,459 |
2 Jan 2023 | INR | 3.66 | 3.66 | 3.32 | 3.45 | 3.45 | -0.04 (-1.15%) | 4,513 |
30 Dec 2022 | INR | 3.48 | 3.49 | 3.45 | 3.49 | 3.49 | +0.16 (+4.80%) | 6,179 |
29 Dec 2022 | INR | 3.45 | 3.45 | 3.25 | 3.33 | 3.33 | -0.05 (-1.48%) | 16,737 |
28 Dec 2022 | INR | 3.42 | 3.42 | 3.2 | 3.38 | 3.38 | +0.12 (+3.68%) | 17,064 |
27 Dec 2022 | INR | 3.4 | 3.4 | 3.09 | 3.26 | 3.26 | +0.02 (+0.62%) | 16,837 |
26 Dec 2022 | INR | 3.01 | 3.28 | 3 | 3.24 | 3.24 | +0.09 (+2.86%) | 37,268 |
23 Dec 2022 | INR | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -0.16 (-4.83%) | 21,394 |
22 Dec 2022 | INR | 3.39 | 3.46 | 3.31 | 3.31 | 3.31 | -0.17 (-4.89%) | 26,865 |
21 Dec 2022 | INR | 3.65 | 3.65 | 3.46 | 3.48 | 3.48 | -0.16 (-4.40%) | 74,703 |
20 Dec 2022 | INR | 3.7 | 3.74 | 3.54 | 3.64 | 3.64 | -0.07 (-1.89%) | 30,344 |
19 Dec 2022 | INR | 3.65 | 3.76 | 3.65 | 3.71 | 3.71 | +0.07 (+1.92%) | 19,224 |
16 Dec 2022 | INR | 3.75 | 3.75 | 3.53 | 3.64 | 3.64 | -0.02 (-0.55%) | 1,983 |
15 Dec 2022 | INR | 3.6 | 3.8 | 3.6 | 3.66 | 3.66 | -0.09 (-2.40%) | 64,782 |
14 Dec 2022 | INR | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 12,780 |
13 Dec 2022 | INR | 3.8 | 3.85 | 3.61 | 3.75 | 3.75 | -0.04 (-1.06%) | 13,617 |
12 Dec 2022 | INR | 3.85 | 3.91 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 24,553 |