Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | INR | 4.4 | 4.45 | 4.25 | 4.3 | 4.3 | -0.1 (-2.27%) | 1,359,891 |
18 Jan 2023 | INR | 4.5 | 4.55 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,103,983 |
17 Jan 2023 | INR | 4.8 | 4.85 | 4.4 | 4.45 | 4.45 | -0.3 (-6.32%) | 2,185,592 |
16 Jan 2023 | INR | 4.35 | 5.2 | 4.3 | 4.75 | 4.75 | +0.4 (+9.20%) | 13,872,819 |
13 Jan 2023 | INR | 4.3 | 4.4 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 951,568 |
12 Jan 2023 | INR | 4.45 | 4.5 | 4.25 | 4.3 | 4.3 | -0.1 (-2.27%) | 1,256,081 |
11 Jan 2023 | INR | 4.6 | 4.6 | 4.35 | 4.4 | 4.4 | -0.15 (-3.30%) | 1,839,100 |
10 Jan 2023 | INR | 4.65 | 4.7 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 385,832 |
9 Jan 2023 | INR | 4.6 | 5.2 | 4.5 | 4.7 | 4.7 | +0.15 (+3.30%) | 2,509,984 |
6 Jan 2023 | INR | 4.6 | 4.6 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 271,212 |
5 Jan 2023 | INR | 4.6 | 4.65 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 351,958 |
4 Jan 2023 | INR | 4.7 | 4.7 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 295,413 |
3 Jan 2023 | INR | 4.65 | 4.7 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 802,026 |
2 Jan 2023 | INR | 4.6 | 4.75 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 1,675,487 |
30 Dec 2022 | INR | 4.55 | 4.65 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 5,716,790 |
29 Dec 2022 | INR | 4.5 | 4.55 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 5,290,842 |
28 Dec 2022 | INR | 4.6 | 4.65 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 691,969 |
27 Dec 2022 | INR | 4.6 | 4.8 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 496,992 |
26 Dec 2022 | INR | 4.4 | 4.65 | 4.25 | 4.6 | 4.6 | +0.2 (+4.55%) | 1,094,904 |
23 Dec 2022 | INR | 4.55 | 4.55 | 4.35 | 4.4 | 4.4 | -0.15 (-3.30%) | 802,479 |
22 Dec 2022 | INR | 4.8 | 4.8 | 4.45 | 4.55 | 4.55 | -0.25 (-5.21%) | 859,758 |
21 Dec 2022 | INR | 4.9 | 4.95 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 1,110,064 |
20 Dec 2022 | INR | 4.85 | 4.95 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 541,346 |
19 Dec 2022 | INR | 4.95 | 5 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 1,154,440 |
16 Dec 2022 | INR | 4.85 | 4.95 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 875,002 |
15 Dec 2022 | INR | 4.9 | 4.95 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 669,180 |
14 Dec 2022 | INR | 4.85 | 4.95 | 4.75 | 4.85 | 4.85 | 0.0 (0.0%) | 861,364 |
13 Dec 2022 | INR | 5.1 | 5.1 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 2,589,988 |
12 Dec 2022 | INR | 4.85 | 5.25 | 4.85 | 5 | 5 | +0.15 (+3.09%) | 2,601,817 |
9 Dec 2022 | INR | 5.05 | 5.05 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 2,563,701 |