Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 3.2 | 3.36 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 14,935 |
19 Jan 2023 | INR | 3.42 | 3.42 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 1,387 |
18 Jan 2023 | INR | 3.15 | 3.36 | 3.15 | 3.26 | 3.26 | +0.06 (+1.88%) | 1,836 |
17 Jan 2023 | INR | 3.2 | 3.42 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 5,285 |
16 Jan 2023 | INR | 3.21 | 3.44 | 3.21 | 3.26 | 3.26 | -0.04 (-1.21%) | 2,821 |
13 Jan 2023 | INR | 3.2 | 3.47 | 3.2 | 3.3 | 3.3 | -0.01 (-0.30%) | 570 |
12 Jan 2023 | INR | 3.44 | 3.6 | 3.27 | 3.31 | 3.31 | -0.13 (-3.78%) | 5,790 |
11 Jan 2023 | INR | 3.4 | 3.44 | 3.28 | 3.44 | 3.44 | -0.01 (-0.29%) | 15,566 |
10 Jan 2023 | INR | 3.2 | 3.47 | 3.19 | 3.45 | 3.45 | +0.14 (+4.23%) | 19,143 |
9 Jan 2023 | INR | 3.3 | 3.57 | 3.25 | 3.31 | 3.31 | -0.09 (-2.65%) | 6,204 |
6 Jan 2023 | INR | 3.09 | 3.41 | 3.09 | 3.4 | 3.4 | +0.15 (+4.62%) | 18,418 |
5 Jan 2023 | INR | 3.35 | 3.54 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 78,100 |
4 Jan 2023 | INR | 3.48 | 3.58 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 33,803 |
3 Jan 2023 | INR | 3.6 | 3.78 | 3.46 | 3.6 | 3.6 | -0.03 (-0.83%) | 12,803 |
2 Jan 2023 | INR | 3.76 | 3.76 | 3.58 | 3.63 | 3.63 | -0.13 (-3.46%) | 13,158 |
30 Dec 2022 | INR | 3.75 | 3.9 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 29,799 |
29 Dec 2022 | INR | 3.64 | 3.98 | 3.62 | 3.9 | 3.9 | +0.09 (+2.36%) | 54,123 |
28 Dec 2022 | INR | 3.81 | 3.95 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 32,340 |
27 Dec 2022 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.21 (-4.98%) | 11,421 |
26 Dec 2022 | INR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.22 (-4.95%) | 11,126 |
23 Dec 2022 | INR | 4.8 | 4.9 | 4.44 | 4.44 | 4.44 | -0.23 (-4.93%) | 190,856 |
22 Dec 2022 | INR | 4.55 | 4.67 | 4.23 | 4.67 | 4.67 | +0.22 (+4.94%) | 154,353 |
21 Dec 2022 | INR | 4.52 | 4.52 | 4.1 | 4.45 | 4.45 | +0.14 (+3.25%) | 369,861 |
20 Dec 2022 | INR | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | +0.2 (+4.87%) | 14,374 |
19 Dec 2022 | INR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | +0.19 (+4.85%) | 17,525 |
16 Dec 2022 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.18 (+4.81%) | 20,581 |
15 Dec 2022 | INR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | +0.17 (+4.76%) | 48,650 |
14 Dec 2022 | INR | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +0.17 (+5%) | 15,570 |
13 Dec 2022 | INR | 3.33 | 3.65 | 3.33 | 3.4 | 3.4 | -0.1 (-2.86%) | 2,231 |
12 Dec 2022 | INR | 3.48 | 3.84 | 3.48 | 3.5 | 3.5 | -0.16 (-4.37%) | 29,583 |