Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 5.18 | 5.25 | 4.85 | 5.1 | 5.1 | 0.0 (0.0%) | 123,622 |
19 Jan 2023 | INR | 5.06 | 5.15 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 36,228 |
18 Jan 2023 | INR | 5.22 | 5.22 | 5.06 | 5.12 | 5.12 | -0.02 (-0.39%) | 59,135 |
17 Jan 2023 | INR | 5.11 | 5.22 | 4.99 | 5.14 | 5.14 | -0.04 (-0.77%) | 47,354 |
16 Jan 2023 | INR | 5.29 | 5.29 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 45,758 |
13 Jan 2023 | INR | 5.29 | 5.29 | 5.05 | 5.14 | 5.14 | -0.06 (-1.15%) | 31,165 |
12 Jan 2023 | INR | 5.29 | 5.29 | 5.09 | 5.2 | 5.2 | +0.02 (+0.39%) | 30,746 |
11 Jan 2023 | INR | 5.26 | 5.26 | 5 | 5.18 | 5.18 | +0.03 (+0.58%) | 63,867 |
10 Jan 2023 | INR | 5.11 | 5.38 | 5.05 | 5.15 | 5.15 | -0.05 (-0.96%) | 40,335 |
9 Jan 2023 | INR | 5.48 | 5.48 | 5.11 | 5.2 | 5.2 | -0.14 (-2.62%) | 78,680 |
6 Jan 2023 | INR | 5.5 | 5.5 | 5.21 | 5.34 | 5.34 | -0.05 (-0.93%) | 69,886 |
5 Jan 2023 | INR | 5.47 | 5.59 | 5.2 | 5.39 | 5.39 | -0.08 (-1.46%) | 98,732 |
4 Jan 2023 | INR | 5.46 | 5.64 | 5.4 | 5.47 | 5.47 | -0.02 (-0.36%) | 79,788 |
3 Jan 2023 | INR | 5.61 | 5.74 | 5.34 | 5.49 | 5.49 | -0.12 (-2.14%) | 141,881 |
2 Jan 2023 | INR | 5.7 | 5.7 | 5.52 | 5.61 | 5.61 | +0.03 (+0.54%) | 86,969 |
30 Dec 2022 | INR | 5.7 | 5.7 | 5.4 | 5.58 | 5.58 | +0.03 (+0.54%) | 98,120 |
29 Dec 2022 | INR | 5.62 | 5.62 | 5.42 | 5.55 | 5.55 | 0.0 (0.0%) | 59,357 |
28 Dec 2022 | INR | 5.68 | 5.68 | 5.5 | 5.55 | 5.55 | -0.04 (-0.72%) | 86,301 |
27 Dec 2022 | INR | 5.68 | 5.7 | 5.45 | 5.59 | 5.59 | +0.12 (+2.19%) | 117,039 |
26 Dec 2022 | INR | 5.33 | 5.53 | 5.03 | 5.47 | 5.47 | +0.19 (+3.60%) | 156,808 |
23 Dec 2022 | INR | 5.64 | 5.77 | 5.26 | 5.28 | 5.28 | -0.25 (-4.52%) | 138,583 |
22 Dec 2022 | INR | 5.25 | 5.53 | 5.25 | 5.53 | 5.53 | +0.26 (+4.93%) | 183,782 |
21 Dec 2022 | INR | 5.78 | 5.78 | 5.25 | 5.27 | 5.27 | -0.25 (-4.53%) | 107,525 |
20 Dec 2022 | INR | 5.67 | 5.68 | 5.34 | 5.52 | 5.52 | -0.09 (-1.60%) | 152,853 |
19 Dec 2022 | INR | 5.88 | 5.88 | 5.49 | 5.61 | 5.61 | -0.16 (-2.77%) | 86,813 |
16 Dec 2022 | INR | 5.91 | 5.92 | 5.61 | 5.77 | 5.77 | -0.13 (-2.20%) | 167,129 |
15 Dec 2022 | INR | 6.04 | 6.08 | 5.55 | 5.9 | 5.9 | +0.1 (+1.72%) | 256,815 |
14 Dec 2022 | INR | 5.26 | 5.8 | 5.26 | 5.8 | 5.8 | +0.27 (+4.88%) | 424,383 |
13 Dec 2022 | INR | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.29 (-4.98%) | 139,729 |
12 Dec 2022 | INR | 6.42 | 6.42 | 5.82 | 5.82 | 5.82 | -0.3 (-4.90%) | 175,616 |