Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -0.23 (-4.90%) | 4,178 |
19 Jan 2023 | INR | 4.6 | 4.69 | 4.59 | 4.69 | 4.69 | -0.14 (-2.90%) | 2,170 |
18 Jan 2023 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 170 |
17 Jan 2023 | INR | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.01 (-0.20%) | 109 |
16 Jan 2023 | INR | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 111 |
13 Jan 2023 | INR | 5.1 | 5.1 | 5.09 | 5.09 | 5.09 | -0.01 (-0.20%) | 323 |
12 Jan 2023 | INR | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 12 |
11 Jan 2023 | INR | 4.9 | 5.15 | 4.9 | 5.15 | 5.15 | 0.0 (0.0%) | 778 |
10 Jan 2023 | INR | 4.79 | 5.24 | 4.79 | 5.15 | 5.15 | +0.11 (+2.18%) | 5,618 |
9 Jan 2023 | INR | 5.04 | 5.1 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 2,814 |
6 Jan 2023 | INR | 5.29 | 5.3 | 5.09 | 5.3 | 5.3 | -0.05 (-0.93%) | 1,960 |
5 Jan 2023 | INR | 5.04 | 5.35 | 5.03 | 5.35 | 5.35 | +0.06 (+1.13%) | 2,352 |
4 Jan 2023 | INR | 5.38 | 5.38 | 5.05 | 5.29 | 5.29 | -0.01 (-0.19%) | 593 |
3 Jan 2023 | INR | 5.07 | 5.39 | 5.07 | 5.3 | 5.3 | -0.09 (-1.67%) | 3,801 |
2 Jan 2023 | INR | 5.55 | 5.55 | 5.1 | 5.39 | 5.39 | +0.44 (+8.89%) | 5,579 |
30 Dec 2022 | INR | 5.78 | 5.78 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 5,293 |
29 Dec 2022 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 140 |
28 Dec 2022 | INR | 4.38 | 4.85 | 4.38 | 4.85 | 4.85 | 0.0 (0.0%) | 138 |
27 Dec 2022 | INR | 4.02 | 5.39 | 4.02 | 4.85 | 4.85 | +0.3 (+6.59%) | 9,028 |
26 Dec 2022 | INR | 4.65 | 4.65 | 4.09 | 4.55 | 4.55 | +0.47 (+11.52%) | 2,198 |
23 Dec 2022 | INR | 4.01 | 4.9 | 4.01 | 4.08 | 4.08 | -0.3 (-6.85%) | 2,214 |
22 Dec 2022 | INR | 4.4 | 4.4 | 4 | 4.38 | 4.38 | -0.03 (-0.68%) | 4,434 |
21 Dec 2022 | INR | 4.95 | 4.95 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 237 |
20 Dec 2022 | INR | 4.7 | 4.99 | 4.41 | 4.41 | 4.41 | -0.29 (-6.17%) | 1,021 |
19 Dec 2022 | INR | 4.6 | 5.2 | 4.6 | 4.7 | 4.7 | +0.2 (+4.44%) | 623 |
16 Dec 2022 | INR | 5.09 | 5.09 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 1,602 |
15 Dec 2022 | INR | 4.5 | 5.28 | 4.28 | 4.5 | 4.5 | -0.31 (-6.44%) | 10,491 |
14 Dec 2022 | INR | 4.24 | 5.29 | 4.24 | 4.81 | 4.81 | -0.14 (-2.83%) | 11,937 |
13 Dec 2022 | INR | 4.95 | 5 | 4.95 | 4.95 | 4.95 | +0.01 (+0.20%) | 2,665 |
12 Dec 2022 | INR | 4.95 | 4.95 | 4.68 | 4.94 | 4.94 | +0.78 (+18.75%) | 3,143 |