Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | INR | 4.6 | 4.6 | 4.45 | 4.55 | 4.55 | -0.05 (-1.09%) | 14,426 |
24 Jan 2023 | INR | 4.65 | 4.65 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 23,458 |
23 Jan 2023 | INR | 4.7 | 4.7 | 4.5 | 4.55 | 4.55 | -0.15 (-3.19%) | 86,951 |
20 Jan 2023 | INR | 4.75 | 4.75 | 4.55 | 4.7 | 4.7 | +0.05 (+1.08%) | 28,216 |
19 Jan 2023 | INR | 4.75 | 4.75 | 4.6 | 4.65 | 4.65 | -0.1 (-2.11%) | 45,466 |
18 Jan 2023 | INR | 4.75 | 4.85 | 4.55 | 4.75 | 4.75 | 0.0 (0.0%) | 47,109 |
17 Jan 2023 | INR | 4.9 | 4.9 | 4.65 | 4.75 | 4.75 | -0.15 (-3.06%) | 31,356 |
16 Jan 2023 | INR | 4.95 | 4.95 | 4.75 | 4.9 | 4.9 | +0.05 (+1.03%) | 24,453 |
13 Jan 2023 | INR | 4.85 | 4.95 | 4.7 | 4.85 | 4.85 | +0.1 (+2.11%) | 28,614 |
12 Jan 2023 | INR | 4.9 | 4.9 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 71,841 |
11 Jan 2023 | INR | 5 | 5 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 37,060 |
10 Jan 2023 | INR | 5.2 | 5.2 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 32,556 |
9 Jan 2023 | INR | 5 | 5.2 | 4.9 | 5.1 | 5.1 | +0.1 (+2%) | 34,917 |
6 Jan 2023 | INR | 5.05 | 5.15 | 4.85 | 5 | 5 | -0.05 (-0.99%) | 51,433 |
5 Jan 2023 | INR | 5.15 | 5.15 | 4.9 | 5.05 | 5.05 | 0.0 (0.0%) | 27,834 |
4 Jan 2023 | INR | 5.1 | 5.3 | 4.9 | 5.05 | 5.05 | 0.0 (0.0%) | 54,338 |
3 Jan 2023 | INR | 5.15 | 5.2 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 30,389 |
2 Jan 2023 | INR | 5.05 | 5.05 | 4.8 | 5.05 | 5.05 | +0.2 (+4.12%) | 50,766 |
30 Dec 2022 | INR | 4.8 | 5 | 4.7 | 4.85 | 4.85 | +0.05 (+1.04%) | 73,903 |
29 Dec 2022 | INR | 4.9 | 4.9 | 4.65 | 4.8 | 4.8 | -0.05 (-1.03%) | 27,296 |
28 Dec 2022 | INR | 4.95 | 4.95 | 4.65 | 4.85 | 4.85 | +0.05 (+1.04%) | 43,919 |
27 Dec 2022 | INR | 4.6 | 4.8 | 4.5 | 4.8 | 4.8 | +0.2 (+4.35%) | 30,440 |
26 Dec 2022 | INR | 4.6 | 4.75 | 4.4 | 4.6 | 4.6 | 0.0 (0.0%) | 61,602 |
23 Dec 2022 | INR | 4.6 | 4.65 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 30,010 |
22 Dec 2022 | INR | 5 | 5.1 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 102,888 |
21 Dec 2022 | INR | 5.2 | 5.2 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 50,974 |
20 Dec 2022 | INR | 5.25 | 5.3 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 92,321 |
19 Dec 2022 | INR | 5.45 | 5.45 | 5.1 | 5.2 | 5.2 | -0.1 (-1.89%) | 59,121 |
16 Dec 2022 | INR | 4.85 | 5.3 | 4.85 | 5.3 | 5.3 | +0.25 (+4.95%) | 126,653 |
15 Dec 2022 | INR | 5.35 | 5.35 | 4.9 | 5.05 | 5.05 | -0.1 (-1.94%) | 95,847 |