Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4.5 | 4.69 | 4.49 | 4.69 | 4.69 | +0.19 (+4.22%) | 39,326 |
19 Jan 2023 | INR | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | +0.16 (+3.69%) | 61,024 |
18 Jan 2023 | INR | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | +0.05 (+1.17%) | 9,365 |
17 Jan 2023 | INR | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | +0.23 (+5.67%) | 3,770 |
16 Jan 2023 | INR | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | +0.01 (+0.25%) | 11,075 |
13 Jan 2023 | INR | 3.62 | 4.31 | 3.62 | 4.05 | 4.05 | -0.34 (-7.74%) | 24,000 |
12 Jan 2023 | INR | 4.4 | 4.4 | 4.2 | 4.39 | 4.39 | -0.01 (-0.23%) | 390 |
11 Jan 2023 | INR | 4.4 | 4.5 | 4.4 | 4.4 | 4.4 | +0.05 (+1.15%) | 14,489 |
10 Jan 2023 | INR | 4.7 | 4.7 | 4.35 | 4.35 | 4.35 | -0.26 (-5.64%) | 22,940 |
9 Jan 2023 | INR | 4.85 | 4.85 | 4.61 | 4.61 | 4.61 | +0.06 (+1.32%) | 3,966 |
6 Jan 2023 | INR | 4.56 | 4.74 | 4.55 | 4.55 | 4.55 | -0.01 (-0.22%) | 9,906 |
5 Jan 2023 | INR | 4.56 | 4.87 | 4.55 | 4.56 | 4.56 | -0.13 (-2.77%) | 2,266 |
4 Jan 2023 | INR | 4.5 | 4.75 | 4.5 | 4.69 | 4.69 | +0.2 (+4.45%) | 9,653 |
3 Jan 2023 | INR | 4.75 | 4.89 | 4.46 | 4.49 | 4.49 | -0.12 (-2.60%) | 3,041 |
2 Jan 2023 | INR | 4.8 | 4.86 | 4.61 | 4.61 | 4.61 | -0.26 (-5.34%) | 10,711 |
30 Dec 2022 | INR | 4.88 | 4.88 | 4.85 | 4.87 | 4.87 | +0.22 (+4.73%) | 3,308 |
29 Dec 2022 | INR | 4.89 | 4.89 | 4.55 | 4.65 | 4.65 | -0.24 (-4.91%) | 5,680 |
28 Dec 2022 | INR | 5.18 | 5.18 | 4.41 | 4.89 | 4.89 | -0.06 (-1.21%) | 24,031 |
27 Dec 2022 | INR | 4.81 | 4.95 | 4.75 | 4.95 | 4.95 | +0.21 (+4.43%) | 4,771 |
26 Dec 2022 | INR | 4.84 | 4.84 | 4.51 | 4.74 | 4.74 | +0.62 (+15.05%) | 5,410 |
23 Dec 2022 | INR | 4.7 | 5.2 | 4.12 | 4.12 | 4.12 | -0.58 (-12.34%) | 29,626 |
22 Dec 2022 | INR | 4.11 | 4.86 | 4.11 | 4.7 | 4.7 | -0.3 (-6%) | 13,544 |
21 Dec 2022 | INR | 4.99 | 5 | 4.87 | 5 | 5 | -0.11 (-2.15%) | 6,768 |
20 Dec 2022 | INR | 5.23 | 5.23 | 5.02 | 5.11 | 5.11 | +0.01 (+0.20%) | 8,984 |
19 Dec 2022 | INR | 5.23 | 5.23 | 4.91 | 5.1 | 5.1 | +0.09 (+1.80%) | 8,228 |
16 Dec 2022 | INR | 5 | 5.23 | 5 | 5.01 | 5.01 | +0.01 (+0.20%) | 5,076 |
15 Dec 2022 | INR | 5 | 5 | 4.81 | 5 | 5 | -0.09 (-1.77%) | 4,815 |
14 Dec 2022 | INR | 5.01 | 5.54 | 4.8 | 5.09 | 5.09 | +0.14 (+2.83%) | 9,123 |
13 Dec 2022 | INR | 4.9 | 5 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 57,473 |
12 Dec 2022 | INR | 5.03 | 5.1 | 4.95 | 4.95 | 4.95 | -0.2 (-3.88%) | 12,638 |