Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 55.35 | 58.85 | 53.35 | 58.3 | 58.3 | +5.2 (+9.79%) | 8,139 |
19 Jan 2023 | INR | 54 | 55.95 | 52.15 | 53.1 | 53.1 | +0.85 (+1.63%) | 3,923 |
18 Jan 2023 | INR | 52.05 | 53.5 | 52.05 | 52.25 | 52.25 | -0.35 (-0.67%) | 3,560 |
17 Jan 2023 | INR | 53.45 | 54.15 | 52.3 | 52.6 | 52.6 | +0.5 (+0.96%) | 767 |
16 Jan 2023 | INR | 53 | 54.9 | 52.1 | 52.1 | 52.1 | -2.1 (-3.87%) | 1,823 |
13 Jan 2023 | INR | 52.05 | 54.9 | 51.6 | 54.2 | 54.2 | +1.85 (+3.53%) | 3,317 |
12 Jan 2023 | INR | 53.35 | 53.35 | 52.15 | 52.35 | 52.35 | -1.5 (-2.79%) | 217 |
11 Jan 2023 | INR | 54.1 | 54.45 | 52.5 | 53.85 | 53.85 | +1.35 (+2.57%) | 1,781 |
10 Jan 2023 | INR | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0.0 (0.0%) | 250 |
9 Jan 2023 | INR | 52.1 | 54.7 | 52.1 | 52.5 | 52.5 | -1.5 (-2.78%) | 1,006 |
6 Jan 2023 | INR | 52.8 | 54.3 | 52.2 | 54 | 54 | +0.2 (+0.37%) | 2,099 |
5 Jan 2023 | INR | 53.5 | 54.5 | 52 | 53.8 | 53.8 | +1.6 (+3.07%) | 1,393 |
4 Jan 2023 | INR | 52 | 54 | 51.6 | 52.2 | 52.2 | -0.8 (-1.51%) | 1,085 |
3 Jan 2023 | INR | 53.05 | 53.1 | 52 | 53 | 53 | +1.5 (+2.91%) | 944 |
2 Jan 2023 | INR | 54.25 | 54.25 | 51 | 51.5 | 51.5 | -2 (-3.74%) | 718 |
30 Dec 2022 | INR | 52.05 | 53.5 | 52.05 | 53.5 | 53.5 | +1.45 (+2.79%) | 160 |
29 Dec 2022 | INR | 54.7 | 54.7 | 52.05 | 52.05 | 52.05 | -0.85 (-1.61%) | 1,085 |
28 Dec 2022 | INR | 52.85 | 53 | 51.1 | 52.9 | 52.9 | +1.1 (+2.12%) | 99 |
27 Dec 2022 | INR | 55.45 | 55.45 | 48.25 | 51.8 | 51.8 | +0.7 (+1.37%) | 358 |
26 Dec 2022 | INR | 49.4 | 52 | 49.4 | 51.1 | 51.1 | +1.7 (+3.44%) | 369 |
23 Dec 2022 | INR | 52.5 | 52.5 | 48.5 | 49.4 | 49.4 | -3.3 (-6.26%) | 1,501 |
22 Dec 2022 | INR | 57.55 | 57.55 | 51 | 52.7 | 52.7 | +0.85 (+1.64%) | 3,667 |
21 Dec 2022 | INR | 55.9 | 55.9 | 51.3 | 51.85 | 51.85 | -1.25 (-2.35%) | 3,391 |
20 Dec 2022 | INR | 54.25 | 54.7 | 53.1 | 53.1 | 53.1 | -1.85 (-3.37%) | 1,796 |
19 Dec 2022 | INR | 53.15 | 56.2 | 53.1 | 54.95 | 54.95 | +1.85 (+3.48%) | 1,373 |
16 Dec 2022 | INR | 54.15 | 57.9 | 53.1 | 53.1 | 53.1 | -1.05 (-1.94%) | 4,328 |
15 Dec 2022 | INR | 54.75 | 56.5 | 54.15 | 54.15 | 54.15 | -1 (-1.81%) | 4,795 |
14 Dec 2022 | INR | 57.3 | 57.3 | 54.1 | 55.15 | 55.15 | +0.75 (+1.38%) | 702 |
13 Dec 2022 | INR | 55.55 | 55.6 | 52.65 | 54.4 | 54.4 | +1.2 (+2.26%) | 1,810 |
12 Dec 2022 | INR | 56.95 | 56.95 | 53 | 53.2 | 53.2 | -2.1 (-3.80%) | 1,839 |