Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4.6 | 4.84 | 4.6 | 4.76 | 4.76 | +0.09 (+1.93%) | 14,625 |
19 Jan 2023 | INR | 4.8 | 4.8 | 4.6 | 4.67 | 4.67 | -0.1 (-2.10%) | 22,104 |
18 Jan 2023 | INR | 4.71 | 4.79 | 4.71 | 4.77 | 4.77 | +0.05 (+1.06%) | 5,106 |
17 Jan 2023 | INR | 4.71 | 4.85 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 2,253 |
16 Jan 2023 | INR | 4.75 | 5.05 | 4.73 | 4.75 | 4.75 | -0.12 (-2.46%) | 13,983 |
13 Jan 2023 | INR | 4.7 | 4.9 | 4.7 | 4.87 | 4.87 | +0.07 (+1.46%) | 4,419 |
12 Jan 2023 | INR | 4.95 | 4.95 | 4.66 | 4.8 | 4.8 | -0.02 (-0.41%) | 28,324 |
11 Jan 2023 | INR | 4.9 | 5.09 | 4.8 | 4.82 | 4.82 | -0.18 (-3.60%) | 25,596 |
10 Jan 2023 | INR | 5.1 | 5.1 | 4.9 | 5 | 5 | -0.04 (-0.79%) | 3,163 |
9 Jan 2023 | INR | 4.9 | 5.05 | 4.82 | 5.04 | 5.04 | +0.08 (+1.61%) | 4,269 |
6 Jan 2023 | INR | 5 | 5.1 | 4.86 | 4.96 | 4.96 | 0.0 (0.0%) | 8,313 |
5 Jan 2023 | INR | 4.91 | 5.28 | 4.91 | 4.96 | 4.96 | -0.14 (-2.75%) | 13,113 |
4 Jan 2023 | INR | 5.15 | 5.2 | 4.91 | 5.1 | 5.1 | -0.05 (-0.97%) | 30,537 |
3 Jan 2023 | INR | 5.15 | 5.2 | 5.01 | 5.15 | 5.15 | +0.1 (+1.98%) | 5,704 |
2 Jan 2023 | INR | 4.81 | 5.1 | 4.8 | 5.05 | 5.05 | +0.09 (+1.81%) | 11,889 |
30 Dec 2022 | INR | 4.84 | 4.97 | 4.75 | 4.96 | 4.96 | +0.22 (+4.64%) | 17,355 |
29 Dec 2022 | INR | 4.66 | 4.9 | 4.66 | 4.74 | 4.74 | -0.16 (-3.27%) | 14,128 |
28 Dec 2022 | INR | 4.9 | 4.9 | 4.72 | 4.9 | 4.9 | -0.05 (-1.01%) | 6,053 |
27 Dec 2022 | INR | 4.52 | 4.95 | 4.52 | 4.95 | 4.95 | +0.23 (+4.87%) | 38,522 |
26 Dec 2022 | INR | 4.49 | 4.75 | 4.35 | 4.72 | 4.72 | +0.18 (+3.96%) | 29,524 |
23 Dec 2022 | INR | 4.55 | 4.69 | 4.54 | 4.54 | 4.54 | -0.23 (-4.82%) | 10,125 |
22 Dec 2022 | INR | 4.81 | 5.05 | 4.76 | 4.77 | 4.77 | -0.24 (-4.79%) | 32,633 |
21 Dec 2022 | INR | 5.12 | 5.29 | 5.01 | 5.01 | 5.01 | -0.18 (-3.47%) | 26,007 |
20 Dec 2022 | INR | 5.3 | 5.39 | 5.1 | 5.19 | 5.19 | -0.11 (-2.08%) | 28,552 |
19 Dec 2022 | INR | 5.2 | 5.34 | 5.01 | 5.3 | 5.3 | +0.1 (+1.92%) | 11,444 |
16 Dec 2022 | INR | 4.8 | 5.25 | 4.8 | 5.2 | 5.2 | +0.2 (+4%) | 27,871 |
15 Dec 2022 | INR | 5.2 | 5.34 | 4.9 | 5 | 5 | -0.15 (-2.91%) | 33,351 |
14 Dec 2022 | INR | 5.25 | 5.46 | 5.14 | 5.15 | 5.15 | -0.25 (-4.63%) | 83,575 |
13 Dec 2022 | INR | 5.6 | 5.76 | 5.35 | 5.4 | 5.4 | -0.32 (-5.59%) | 108,407 |
12 Dec 2022 | INR | 6 | 6 | 5.7 | 5.72 | 5.72 | -0.12 (-2.05%) | 33,382 |