Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | INR | 5.75 | 5.85 | 5.35 | 5.5 | 5.5 | -0.1 (-1.79%) | 577,579 |
20 Jul 2023 | INR | 5.6 | 5.6 | 5.5 | 5.6 | 5.6 | +0.25 (+4.67%) | 148,096 |
19 Jul 2023 | INR | 5.25 | 5.35 | 5.2 | 5.35 | 5.35 | +0.25 (+4.90%) | 114,906 |
18 Jul 2023 | INR | 5 | 5.1 | 4.95 | 5.1 | 5.1 | +0.2 (+4.08%) | 294,848 |
17 Jul 2023 | INR | 4.85 | 4.9 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 185,690 |
14 Jul 2023 | INR | 4.55 | 4.75 | 4.55 | 4.7 | 4.7 | +0.15 (+3.30%) | 84,640 |
13 Jul 2023 | INR | 4.65 | 4.75 | 4.35 | 4.55 | 4.55 | 0.0 (0.0%) | 148,944 |
12 Jul 2023 | INR | 4.55 | 4.65 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 44,749 |
11 Jul 2023 | INR | 4.55 | 4.65 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 40,505 |
10 Jul 2023 | INR | 4.65 | 4.75 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 68,986 |
7 Jul 2023 | INR | 4.8 | 4.8 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 44,631 |
6 Jul 2023 | INR | 4.75 | 4.8 | 4.65 | 4.75 | 4.75 | +0.1 (+2.15%) | 33,800 |
5 Jul 2023 | INR | 4.8 | 4.8 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 53,333 |
4 Jul 2023 | INR | 4.65 | 4.75 | 4.65 | 4.7 | 4.7 | +0.05 (+1.08%) | 48,167 |
3 Jul 2023 | INR | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | -0.15 (-3.12%) | 52,922 |
30 Jun 2023 | INR | 4.95 | 4.95 | 4.75 | 4.8 | 4.8 | +0.1 (+2.13%) | 31,163 |
29 Jun 2023 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.15 (-3.09%) | 0 |
28 Jun 2023 | INR | 4.65 | 4.9 | 4.65 | 4.85 | 4.85 | +0.15 (+3.19%) | 131,696 |
27 Jun 2023 | INR | 4.75 | 4.8 | 4.7 | 4.7 | 4.7 | +0.1 (+2.17%) | 96,793 |
26 Jun 2023 | INR | 4.45 | 4.6 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 22,649 |
23 Jun 2023 | INR | 4.7 | 4.7 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 212,415 |
22 Jun 2023 | INR | 4.7 | 4.7 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 31,356 |
21 Jun 2023 | INR | 4.65 | 4.75 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 35,866 |
20 Jun 2023 | INR | 4.65 | 4.8 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 96,570 |
19 Jun 2023 | INR | 4.8 | 4.9 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 157,879 |
16 Jun 2023 | INR | 4.85 | 4.95 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 57,522 |
15 Jun 2023 | INR | 4.8 | 4.9 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 58,714 |
14 Jun 2023 | INR | 4.9 | 4.95 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 40,537 |
13 Jun 2023 | INR | 4.8 | 4.95 | 4.8 | 4.9 | 4.9 | +0.15 (+3.16%) | 54,133 |
12 Jun 2023 | INR | 4.95 | 5 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 100,309 |