Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 8.5 | 8.6 | 8.15 | 8.35 | 8.35 | -0.14 (-1.65%) | 14,928 |
19 Jan 2023 | INR | 8.46 | 8.85 | 8.11 | 8.49 | 8.49 | +0.1 (+1.19%) | 13,254 |
18 Jan 2023 | INR | 8.44 | 8.44 | 8.15 | 8.39 | 8.39 | -0.05 (-0.59%) | 12,797 |
17 Jan 2023 | INR | 8.45 | 8.45 | 8.25 | 8.44 | 8.44 | +0.19 (+2.30%) | 2,126 |
16 Jan 2023 | INR | 8.35 | 8.7 | 8.25 | 8.25 | 8.25 | +0.1 (+1.23%) | 5,597 |
13 Jan 2023 | INR | 8.47 | 8.47 | 8.15 | 8.15 | 8.15 | +0.03 (+0.37%) | 9,902 |
12 Jan 2023 | INR | 8.7 | 8.7 | 8.08 | 8.12 | 8.12 | -0.35 (-4.13%) | 21,022 |
11 Jan 2023 | INR | 9 | 9 | 8.03 | 8.47 | 8.47 | -0.33 (-3.75%) | 15,938 |
10 Jan 2023 | INR | 8.98 | 8.98 | 8.07 | 8.8 | 8.8 | +0.4 (+4.76%) | 20,828 |
9 Jan 2023 | INR | 8.6 | 9.98 | 8.25 | 8.4 | 8.4 | 0.0 (0.0%) | 6,306 |
6 Jan 2023 | INR | 8.51 | 8.51 | 8.12 | 8.4 | 8.4 | 0.0 (0.0%) | 4,154 |
5 Jan 2023 | INR | 8.3 | 8.49 | 8.25 | 8.4 | 8.4 | +0.19 (+2.31%) | 3,209 |
4 Jan 2023 | INR | 8.49 | 8.49 | 8.16 | 8.21 | 8.21 | +0.05 (+0.61%) | 10,390 |
3 Jan 2023 | INR | 8.38 | 8.38 | 8.05 | 8.16 | 8.16 | -0.21 (-2.51%) | 9,231 |
2 Jan 2023 | INR | 8.3 | 8.43 | 8.1 | 8.37 | 8.37 | +0.12 (+1.45%) | 5,647 |
30 Dec 2022 | INR | 8.2 | 8.29 | 8 | 8.25 | 8.25 | +0.05 (+0.61%) | 46,456 |
29 Dec 2022 | INR | 8.19 | 8.24 | 8 | 8.2 | 8.2 | +0.06 (+0.74%) | 2,066 |
28 Dec 2022 | INR | 8.17 | 8.2 | 8 | 8.14 | 8.14 | -0.03 (-0.37%) | 5,618 |
27 Dec 2022 | INR | 8.14 | 8.19 | 8 | 8.17 | 8.17 | +0.15 (+1.87%) | 6,706 |
26 Dec 2022 | INR | 8.1 | 8.2 | 7.95 | 8.02 | 8.02 | +0.1 (+1.26%) | 12,651 |
23 Dec 2022 | INR | 8.47 | 8.47 | 7.8 | 7.92 | 7.92 | -0.19 (-2.34%) | 26,026 |
22 Dec 2022 | INR | 8.01 | 8.11 | 7.6 | 8.11 | 8.11 | +0.07 (+0.87%) | 20,742 |
21 Dec 2022 | INR | 8.25 | 8.25 | 7.75 | 8.04 | 8.04 | -0.15 (-1.83%) | 23,206 |
20 Dec 2022 | INR | 8.05 | 8.24 | 7.76 | 8.19 | 8.19 | -0.06 (-0.73%) | 4,771 |
19 Dec 2022 | INR | 8.3 | 8.3 | 8 | 8.25 | 8.25 | +0.01 (+0.12%) | 21,451 |
16 Dec 2022 | INR | 8.35 | 8.35 | 8 | 8.24 | 8.24 | +0.01 (+0.12%) | 5,123 |
15 Dec 2022 | INR | 8.45 | 8.45 | 8 | 8.23 | 8.23 | +0.12 (+1.48%) | 48,523 |
14 Dec 2022 | INR | 8.25 | 8.49 | 8 | 8.11 | 8.11 | -0.11 (-1.34%) | 21,315 |
13 Dec 2022 | INR | 8.49 | 8.81 | 8.05 | 8.22 | 8.22 | -0.08 (-0.96%) | 15,456 |
12 Dec 2022 | INR | 8.59 | 8.59 | 8.11 | 8.3 | 8.3 | -0.14 (-1.66%) | 32,230 |