Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | INR | 5.9 | 6 | 5.85 | 5.9 | 2.95 | 0.0 (0.0%) | 170,075 |
18 Jan 2023 | INR | 5.95 | 6.1 | 5.85 | 5.9 | 2.95 | +0.05 (+0.85%) | 137,420 |
17 Jan 2023 | INR | 5.75 | 6 | 5.75 | 5.85 | 2.925 | +0.1 (+1.74%) | 364,397 |
16 Jan 2023 | INR | 5.85 | 5.95 | 5.7 | 5.75 | 2.875 | -0.05 (-0.86%) | 233,337 |
13 Jan 2023 | INR | 6 | 6 | 5.7 | 5.8 | 2.9 | -0.05 (-0.85%) | 256,941 |
12 Jan 2023 | INR | 5.9 | 6 | 5.75 | 5.85 | 2.925 | -0.15 (-2.50%) | 215,207 |
11 Jan 2023 | INR | 6.2 | 6.25 | 6 | 6 | 3 | -0.1 (-1.64%) | 215,439 |
10 Jan 2023 | INR | 6.2 | 6.3 | 5.9 | 6.1 | 3.05 | -0.05 (-0.81%) | 276,855 |
9 Jan 2023 | INR | 6.1 | 6.55 | 5.9 | 6.15 | 3.075 | +0.1 (+1.65%) | 822,103 |
6 Jan 2023 | INR | 6.4 | 6.45 | 6 | 6.05 | 3.025 | -0.2 (-3.20%) | 763,834 |
5 Jan 2023 | INR | 5.85 | 6.25 | 5.65 | 6.25 | 3.125 | +0.55 (+9.65%) | 2,068,089 |
4 Jan 2023 | INR | 5.85 | 5.85 | 5.6 | 5.7 | 2.85 | -0.05 (-0.87%) | 176,674 |
3 Jan 2023 | INR | 5.7 | 5.9 | 5.65 | 5.75 | 2.875 | -0.05 (-0.86%) | 170,239 |
2 Jan 2023 | INR | 5.95 | 5.95 | 5.65 | 5.8 | 2.9 | +0.05 (+0.87%) | 216,821 |
30 Dec 2022 | INR | 5.75 | 5.85 | 5.5 | 5.75 | 2.875 | 0.0 (0.0%) | 189,356 |
29 Dec 2022 | INR | 5.7 | 5.8 | 5.6 | 5.75 | 2.875 | +0.05 (+0.88%) | 251,922 |
28 Dec 2022 | INR | 5.9 | 5.9 | 5.5 | 5.7 | 2.85 | -0.1 (-1.72%) | 670,183 |
27 Dec 2022 | INR | 6.1 | 6.1 | 5.5 | 5.8 | 2.9 | -0.1 (-1.69%) | 412,453 |
26 Dec 2022 | INR | 5.5 | 5.95 | 5.05 | 5.9 | 2.95 | +0.45 (+8.26%) | 542,729 |
23 Dec 2022 | INR | 5.9 | 6 | 5.35 | 5.45 | 2.725 | -0.45 (-7.63%) | 601,541 |
22 Dec 2022 | INR | 6.1 | 6.2 | 5.85 | 5.9 | 2.95 | -0.1 (-1.67%) | 427,864 |
21 Dec 2022 | INR | 6.25 | 6.3 | 5.8 | 6 | 3 | 0.0 (0.0%) | 937,418 |
20 Dec 2022 | INR | 6.3 | 6.5 | 5.95 | 6 | 3 | -0.3 (-4.76%) | 1,267,258 |
19 Dec 2022 | INR | 6.2 | 6.8 | 6.05 | 6.3 | 3.15 | -0.05 (-0.79%) | 824,554 |
16 Dec 2022 | INR | 7.05 | 7.2 | 6.35 | 6.35 | 3.175 | -0.7 (-9.93%) | 3,173,097 |
15 Dec 2022 | INR | 7.1 | 7.4 | 7 | 7.05 | 3.525 | -0.05 (-0.70%) | 934,441 |
14 Dec 2022 | INR | 6.7 | 7.3 | 6.6 | 7.1 | 3.55 | -0.15 (-2.07%) | 2,189,073 |
13 Dec 2022 | INR | 7.1 | 7.25 | 6.8 | 7.25 | 3.625 | +0.65 (+9.85%) | 4,308,673 |
12 Dec 2022 | INR | 6.2 | 6.6 | 5.7 | 6.6 | 3.3 | +0.6 (+10%) | 2,013,894 |
9 Dec 2022 | INR | 6.75 | 6.75 | 5.95 | 6 | 3 | -0.55 (-8.40%) | 2,537,710 |