Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 5.07 | 5.12 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 22,775 |
19 Jan 2023 | INR | 4.91 | 5.1 | 4.91 | 5.07 | 5.07 | +0.07 (+1.40%) | 6,203 |
18 Jan 2023 | INR | 5 | 5.07 | 5 | 5 | 5 | -0.04 (-0.79%) | 10,842 |
17 Jan 2023 | INR | 5.15 | 5.15 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 12,620 |
16 Jan 2023 | INR | 5.22 | 5.22 | 5.03 | 5.09 | 5.09 | 0.0 (0.0%) | 24,081 |
13 Jan 2023 | INR | 5.3 | 5.3 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 12,738 |
12 Jan 2023 | INR | 5.03 | 5.09 | 4.95 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,648 |
11 Jan 2023 | INR | 5.1 | 5.1 | 4.89 | 5.02 | 5.02 | +0.04 (+0.80%) | 14,232 |
10 Jan 2023 | INR | 5.07 | 5.12 | 4.95 | 4.98 | 4.98 | -0.09 (-1.78%) | 18,822 |
9 Jan 2023 | INR | 5.01 | 5.2 | 5.01 | 5.07 | 5.07 | -0.04 (-0.78%) | 12,676 |
6 Jan 2023 | INR | 5.35 | 5.35 | 4.95 | 5.11 | 5.11 | -0.04 (-0.78%) | 30,278 |
5 Jan 2023 | INR | 5.11 | 5.17 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 5,476 |
4 Jan 2023 | INR | 5.05 | 5.2 | 5.05 | 5.1 | 5.1 | -0.04 (-0.78%) | 25,289 |
3 Jan 2023 | INR | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | -0.11 (-2.10%) | 5,215 |
2 Jan 2023 | INR | 5.2 | 5.3 | 5.1 | 5.25 | 5.25 | +0.08 (+1.55%) | 29,601 |
30 Dec 2022 | INR | 5.01 | 5.2 | 5.01 | 5.17 | 5.17 | +0.02 (+0.39%) | 30,909 |
29 Dec 2022 | INR | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | +0.13 (+2.59%) | 1,159 |
28 Dec 2022 | INR | 4.9 | 5.2 | 4.9 | 5.02 | 5.02 | -0.02 (-0.40%) | 3,531 |
27 Dec 2022 | INR | 5.04 | 5.17 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 6,702 |
26 Dec 2022 | INR | 4.2 | 5.12 | 4.2 | 5.07 | 5.07 | +0.25 (+5.19%) | 10,348 |
23 Dec 2022 | INR | 5 | 5 | 4.69 | 4.82 | 4.82 | -0.18 (-3.60%) | 56,687 |
22 Dec 2022 | INR | 5.36 | 5.36 | 4.9 | 5 | 5 | -0.19 (-3.66%) | 47,071 |
21 Dec 2022 | INR | 5.21 | 5.46 | 5.15 | 5.19 | 5.19 | -0.08 (-1.52%) | 53,713 |
20 Dec 2022 | INR | 5.89 | 5.89 | 5.08 | 5.27 | 5.27 | +0.07 (+1.35%) | 31,890 |
19 Dec 2022 | INR | 5.3 | 5.3 | 5.18 | 5.2 | 5.2 | -0.1 (-1.89%) | 33,288 |
16 Dec 2022 | INR | 5.39 | 5.39 | 5.2 | 5.3 | 5.3 | +0.02 (+0.38%) | 8,443 |
15 Dec 2022 | INR | 5.35 | 5.4 | 5.23 | 5.28 | 5.28 | +0.05 (+0.96%) | 30,749 |
14 Dec 2022 | INR | 5.23 | 5.35 | 5.15 | 5.23 | 5.23 | +0.02 (+0.38%) | 46,541 |
13 Dec 2022 | INR | 5.41 | 5.46 | 5.19 | 5.21 | 5.21 | -0.18 (-3.34%) | 54,782 |
12 Dec 2022 | INR | 5.4 | 5.47 | 5.28 | 5.39 | 5.39 | -0.06 (-1.10%) | 35,944 |