Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4.55 | 4.72 | 4.5 | 4.51 | 4.51 | -0.19 (-4.04%) | 21,000 |
19 Jan 2023 | INR | 4.44 | 4.8 | 4.23 | 4.7 | 4.7 | +0.3 (+6.82%) | 133,000 |
18 Jan 2023 | INR | 4.68 | 4.81 | 4.24 | 4.4 | 4.4 | -0.28 (-5.98%) | 30,000 |
17 Jan 2023 | INR | 5.09 | 5.09 | 4.68 | 4.68 | 4.68 | -0.12 (-2.50%) | 41,000 |
16 Jan 2023 | INR | 4.82 | 4.82 | 4.76 | 4.8 | 4.8 | +0.04 (+0.84%) | 23,000 |
13 Jan 2023 | INR | 4.34 | 4.9 | 4.34 | 4.76 | 4.76 | +0.3 (+6.73%) | 27,000 |
12 Jan 2023 | INR | 4.71 | 4.71 | 4.46 | 4.46 | 4.46 | -0.14 (-3.04%) | 2,000 |
11 Jan 2023 | INR | 4.46 | 4.77 | 4.4 | 4.6 | 4.6 | -0.23 (-4.76%) | 14,000 |
10 Jan 2023 | INR | 4.9 | 4.9 | 4.63 | 4.83 | 4.83 | 0.0 (0.0%) | 21,000 |
9 Jan 2023 | INR | 4.5 | 4.85 | 4.41 | 4.83 | 4.83 | +0.42 (+9.52%) | 53,000 |
6 Jan 2023 | INR | 4.5 | 4.75 | 4.26 | 4.41 | 4.41 | -0.08 (-1.78%) | 12,000 |
5 Jan 2023 | INR | 4.56 | 4.85 | 4.4 | 4.49 | 4.49 | -0.08 (-1.75%) | 33,000 |
4 Jan 2023 | INR | 4.56 | 4.93 | 4.52 | 4.57 | 4.57 | +0.01 (+0.22%) | 37,000 |
3 Jan 2023 | INR | 4.55 | 4.62 | 4.41 | 4.56 | 4.56 | +0.14 (+3.17%) | 13,000 |
2 Jan 2023 | INR | 4.27 | 4.46 | 4.27 | 4.42 | 4.42 | +0.18 (+4.25%) | 6,000 |
30 Dec 2022 | INR | 4.3 | 4.48 | 4.24 | 4.24 | 4.24 | -0.05 (-1.17%) | 13,000 |
29 Dec 2022 | INR | 4.49 | 4.49 | 4.11 | 4.29 | 4.29 | +0.18 (+4.38%) | 19,000 |
28 Dec 2022 | INR | 4.07 | 4.18 | 4.07 | 4.11 | 4.11 | -0.05 (-1.20%) | 9,000 |
27 Dec 2022 | INR | 4.48 | 4.48 | 4.12 | 4.16 | 4.16 | -0.12 (-2.80%) | 22,000 |
26 Dec 2022 | INR | 4.09 | 4.3 | 4.09 | 4.28 | 4.28 | +0.19 (+4.65%) | 8,000 |
23 Dec 2022 | INR | 4.23 | 4.23 | 4.01 | 4.09 | 4.09 | -0.08 (-1.92%) | 18,000 |
22 Dec 2022 | INR | 4.2 | 4.44 | 4.12 | 4.17 | 4.17 | -0.06 (-1.42%) | 17,000 |
21 Dec 2022 | INR | 4.23 | 4.45 | 4.23 | 4.23 | 4.23 | -0.23 (-5.16%) | 24,000 |
20 Dec 2022 | INR | 4.28 | 4.55 | 4.25 | 4.46 | 4.46 | +0.05 (+1.13%) | 36,000 |
19 Dec 2022 | INR | 4.36 | 4.79 | 4.36 | 4.41 | 4.41 | -0.28 (-5.97%) | 9,000 |
16 Dec 2022 | INR | 4.46 | 4.69 | 4.46 | 4.69 | 4.69 | 0.0 (0.0%) | 5,000 |
15 Dec 2022 | INR | 4.8 | 4.8 | 4.39 | 4.69 | 4.69 | +0.02 (+0.43%) | 41,000 |
14 Dec 2022 | INR | 4.67 | 4.67 | 4.6 | 4.67 | 4.67 | +0.42 (+9.88%) | 76,000 |
13 Dec 2022 | INR | 4.35 | 4.38 | 4.25 | 4.25 | 4.25 | +0.1 (+2.41%) | 22,000 |
12 Dec 2022 | INR | 4.21 | 4.25 | 4.1 | 4.15 | 4.15 | +0.09 (+2.22%) | 19,000 |