Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 8.38 | 8.38 | 7.6 | 8.11 | 8.11 | +0.12 (+1.50%) | 4,941 |
19 Jan 2023 | INR | 7.99 | 7.99 | 7.25 | 7.99 | 7.99 | +0.38 (+4.99%) | 3,609 |
18 Jan 2023 | INR | 8.4 | 8.4 | 7.6 | 7.61 | 7.61 | -0.39 (-4.88%) | 1,519 |
17 Jan 2023 | INR | 8.4 | 8.4 | 7.6 | 8 | 8 | 0.0 (0.0%) | 1,001 |
16 Jan 2023 | INR | 7.62 | 8 | 7.24 | 8 | 8 | +0.38 (+4.99%) | 3,785 |
13 Jan 2023 | INR | 7.26 | 7.62 | 6.9 | 7.62 | 7.62 | +0.36 (+4.96%) | 1,154 |
12 Jan 2023 | INR | 8.02 | 8.02 | 7.26 | 7.26 | 7.26 | -0.38 (-4.97%) | 415 |
11 Jan 2023 | INR | 8 | 8.4 | 7.6 | 7.64 | 7.64 | -0.36 (-4.50%) | 2,191 |
10 Jan 2023 | INR | 8.1 | 8.1 | 7.47 | 8 | 8 | +0.15 (+1.91%) | 162 |
9 Jan 2023 | INR | 7.8 | 7.95 | 7.32 | 7.85 | 7.85 | +0.15 (+1.95%) | 2,937 |
6 Jan 2023 | INR | 8.48 | 8.48 | 7.68 | 7.7 | 7.7 | -0.38 (-4.70%) | 8,716 |
5 Jan 2023 | INR | 7.32 | 8.08 | 7.32 | 8.08 | 8.08 | +0.38 (+4.94%) | 18,801 |
4 Jan 2023 | INR | 7.95 | 7.95 | 7.67 | 7.7 | 7.7 | -0.37 (-4.58%) | 7,184 |
3 Jan 2023 | INR | 8.49 | 8.49 | 8.07 | 8.07 | 8.07 | -0.42 (-4.95%) | 2,776 |
2 Jan 2023 | INR | 8.93 | 8.93 | 8.49 | 8.49 | 8.49 | -0.44 (-4.93%) | 1,353 |
30 Dec 2022 | INR | 9.4 | 9.4 | 8.93 | 8.93 | 8.93 | -0.47 (-5%) | 540 |
29 Dec 2022 | INR | 9.43 | 9.43 | 9.4 | 9.4 | 9.4 | +0.41 (+4.56%) | 703 |
28 Dec 2022 | INR | 9.07 | 9.07 | 8.62 | 8.99 | 8.99 | -0.08 (-0.88%) | 605 |
27 Dec 2022 | INR | 8.77 | 9.39 | 8.51 | 9.07 | 9.07 | +0.12 (+1.34%) | 7,543 |
26 Dec 2022 | INR | 9.51 | 9.51 | 8.61 | 8.95 | 8.95 | -0.11 (-1.21%) | 4,619 |
23 Dec 2022 | INR | 9.9 | 9.9 | 8.96 | 9.06 | 9.06 | -0.37 (-3.92%) | 10,673 |
22 Dec 2022 | INR | 9.75 | 10.41 | 9.43 | 9.43 | 9.43 | -0.49 (-4.94%) | 6,595 |
21 Dec 2022 | INR | 9.92 | 9.92 | 9.65 | 9.92 | 9.92 | +0.47 (+4.97%) | 13,859 |
20 Dec 2022 | INR | 9.45 | 9.45 | 9 | 9.45 | 9.45 | +0.45 (+5%) | 12,077 |
19 Dec 2022 | INR | 8.84 | 9.24 | 8.44 | 9 | 9 | +0.2 (+2.27%) | 8,588 |
16 Dec 2022 | INR | 8.65 | 8.85 | 8.01 | 8.8 | 8.8 | +0.37 (+4.39%) | 8,949 |
15 Dec 2022 | INR | 8.9 | 9.16 | 8.3 | 8.43 | 8.43 | -0.3 (-3.44%) | 19,410 |
14 Dec 2022 | INR | 8.74 | 8.74 | 7.92 | 8.73 | 8.73 | +0.4 (+4.80%) | 18,318 |
13 Dec 2022 | INR | 7.55 | 8.33 | 7.55 | 8.33 | 8.33 | +0.39 (+4.91%) | 35,794 |
12 Dec 2022 | INR | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.41 (-4.91%) | 557 |