Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | INR | 6.25 | 6.28 | 5.75 | 6.06 | 6.06 | +0.01 (+0.17%) | 213,048 |
20 Apr 2023 | INR | 6.21 | 6.34 | 6.05 | 6.05 | 6.05 | -0.31 (-4.87%) | 63,717 |
19 Apr 2023 | INR | 6.7 | 6.7 | 6.22 | 6.36 | 6.36 | -0.18 (-2.75%) | 57,885 |
18 Apr 2023 | INR | 6.7 | 6.7 | 6.38 | 6.54 | 6.54 | -0.17 (-2.53%) | 16,165 |
17 Apr 2023 | INR | 6.75 | 6.8 | 6.6 | 6.71 | 6.71 | -0.04 (-0.59%) | 18,433 |
13 Apr 2023 | INR | 6.65 | 6.89 | 6.65 | 6.75 | 6.75 | +0.07 (+1.05%) | 550 |
12 Apr 2023 | INR | 7 | 7 | 6.67 | 6.68 | 6.68 | -0.31 (-4.43%) | 57,552 |
11 Apr 2023 | INR | 6.94 | 6.99 | 6.69 | 6.99 | 6.99 | +0.04 (+0.58%) | 31,297 |
10 Apr 2023 | INR | 7 | 7 | 6.72 | 6.95 | 6.95 | +0.08 (+1.16%) | 53,678 |
6 Apr 2023 | INR | 6.94 | 6.96 | 6.6 | 6.87 | 6.87 | -0.07 (-1.01%) | 48,301 |
5 Apr 2023 | INR | 6.94 | 6.98 | 6.61 | 6.94 | 6.94 | +0.1 (+1.46%) | 42,870 |
3 Apr 2023 | INR | 7.15 | 7.15 | 6.52 | 6.84 | 6.84 | -0.02 (-0.29%) | 41,259 |
31 Mar 2023 | INR | 7 | 7.08 | 6.44 | 6.86 | 6.86 | +0.09 (+1.33%) | 46,905 |
29 Mar 2023 | INR | 7 | 7.29 | 6.76 | 6.77 | 6.77 | -0.34 (-4.78%) | 68,310 |
28 Mar 2023 | INR | 7.16 | 7.21 | 6.58 | 7.11 | 7.11 | +0.24 (+3.49%) | 227,648 |
27 Mar 2023 | INR | 6.9 | 7.02 | 6.64 | 6.87 | 6.87 | -0.11 (-1.58%) | 104,148 |
24 Mar 2023 | INR | 7.51 | 7.51 | 6.9 | 6.98 | 6.98 | -0.18 (-2.51%) | 85,028 |
23 Mar 2023 | INR | 7.25 | 7.25 | 6.72 | 7.16 | 7.16 | +0.09 (+1.27%) | 17,118 |
22 Mar 2023 | INR | 7.35 | 7.35 | 7.06 | 7.07 | 7.07 | -0.36 (-4.85%) | 40,794 |
21 Mar 2023 | INR | 7.39 | 7.89 | 7.3 | 7.43 | 7.43 | -0.25 (-3.26%) | 87,533 |
20 Mar 2023 | INR | 7.95 | 8.14 | 7.41 | 7.68 | 7.68 | -0.11 (-1.41%) | 62,193 |
17 Mar 2023 | INR | 7.97 | 7.97 | 7.37 | 7.79 | 7.79 | +0.17 (+2.23%) | 8,687 |
16 Mar 2023 | INR | 7.17 | 7.76 | 7.17 | 7.62 | 7.62 | +0.14 (+1.87%) | 76,407 |
15 Mar 2023 | INR | 7.85 | 7.85 | 7.23 | 7.48 | 7.48 | -0.13 (-1.71%) | 179,150 |
14 Mar 2023 | INR | 7.62 | 7.65 | 7.43 | 7.61 | 7.61 | -0.21 (-2.69%) | 104,256 |
13 Mar 2023 | INR | 7.9 | 7.9 | 7.62 | 7.82 | 7.82 | -0.2 (-2.49%) | 123,573 |
10 Mar 2023 | INR | 8.2 | 8.2 | 7.71 | 8.02 | 8.02 | -0.09 (-1.11%) | 74,119 |
9 Mar 2023 | INR | 7.76 | 8.28 | 7.76 | 8.11 | 8.11 | -0.01 (-0.12%) | 38,646 |
8 Mar 2023 | INR | 7.71 | 8.17 | 7.68 | 8.12 | 8.12 | +0.05 (+0.62%) | 99,236 |
6 Mar 2023 | INR | 8.9 | 8.9 | 8.07 | 8.07 | 8.07 | -0.42 (-4.95%) | 92,073 |