Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 23.4 | 24.15 | 23.4 | 23.6 | 23.6 | -0.2 (-0.84%) | 36,357 |
19 Jan 2023 | INR | 23.55 | 24 | 23.55 | 23.8 | 23.8 | -0.1 (-0.42%) | 36,463 |
18 Jan 2023 | INR | 23.55 | 24.4 | 23.55 | 23.9 | 23.9 | -0.05 (-0.21%) | 96,156 |
17 Jan 2023 | INR | 24 | 24.4 | 23.7 | 23.95 | 23.95 | -0.15 (-0.62%) | 50,613 |
16 Jan 2023 | INR | 24.7 | 24.7 | 23.85 | 24.1 | 24.1 | -0.2 (-0.82%) | 39,341 |
13 Jan 2023 | INR | 24.4 | 24.45 | 24 | 24.3 | 24.3 | +0.45 (+1.89%) | 29,179 |
12 Jan 2023 | INR | 24.6 | 24.6 | 23.6 | 23.85 | 23.85 | -0.3 (-1.24%) | 21,034 |
11 Jan 2023 | INR | 24.2 | 24.9 | 23.85 | 24.15 | 24.15 | +0.2 (+0.84%) | 104,121 |
10 Jan 2023 | INR | 24.15 | 24.4 | 23.75 | 23.95 | 23.95 | -0.2 (-0.83%) | 40,802 |
9 Jan 2023 | INR | 24.3 | 24.9 | 23.9 | 24.15 | 24.15 | +0.05 (+0.21%) | 58,180 |
6 Jan 2023 | INR | 25.15 | 25.15 | 23.75 | 24.1 | 24.1 | -0.75 (-3.02%) | 83,092 |
5 Jan 2023 | INR | 25.45 | 25.45 | 24.15 | 24.85 | 24.85 | +0.05 (+0.20%) | 88,140 |
4 Jan 2023 | INR | 25.6 | 26.3 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 111,412 |
3 Jan 2023 | INR | 26 | 26.85 | 25.9 | 26.1 | 26.1 | +0.2 (+0.77%) | 69,260 |
2 Jan 2023 | INR | 26 | 26.8 | 25.5 | 25.9 | 25.9 | -0.55 (-2.08%) | 156,928 |
30 Dec 2022 | INR | 27.25 | 27.7 | 25.8 | 26.45 | 26.45 | -0.05 (-0.19%) | 165,286 |
29 Dec 2022 | INR | 25.5 | 26.5 | 24.75 | 26.5 | 26.5 | +1.25 (+4.95%) | 157,285 |
28 Dec 2022 | INR | 26.9 | 26.9 | 25.1 | 25.25 | 25.25 | -1.1 (-4.17%) | 257,181 |
27 Dec 2022 | INR | 25.5 | 26.35 | 25.05 | 26.35 | 26.35 | +1.25 (+4.98%) | 241,232 |
26 Dec 2022 | INR | 23.55 | 25.2 | 23.25 | 25.1 | 25.1 | +1.1 (+4.58%) | 341,563 |
23 Dec 2022 | INR | 24.75 | 25.55 | 24 | 24 | 24 | -1.25 (-4.95%) | 99,734 |
22 Dec 2022 | INR | 27.7 | 27.7 | 24.75 | 25.25 | 25.25 | -1.95 (-7.17%) | 492,787 |
21 Dec 2022 | INR | 28.8 | 30.45 | 27 | 27.2 | 27.2 | -2.75 (-9.18%) | 1,060,256 |
20 Dec 2022 | INR | 32.9 | 32.9 | 29.95 | 29.95 | 29.95 | -3.3 (-9.92%) | 2,015,112 |
19 Dec 2022 | INR | 30.8 | 34.55 | 30.4 | 33.25 | 33.25 | +4.45 (+15.45%) | 5,978,169 |
16 Dec 2022 | INR | 24.1 | 28.8 | 23.35 | 28.8 | 28.8 | +4.8 (+20%) | 1,134,482 |
15 Dec 2022 | INR | 23.4 | 24.2 | 23.4 | 24 | 24 | +0.65 (+2.78%) | 174,796 |
14 Dec 2022 | INR | 22.45 | 23.7 | 22.45 | 23.35 | 23.35 | +0.45 (+1.97%) | 61,897 |
13 Dec 2022 | INR | 23.2 | 23.3 | 22.35 | 22.9 | 22.9 | -0.05 (-0.22%) | 46,573 |
12 Dec 2022 | INR | 22.7 | 23.4 | 22.7 | 22.95 | 22.95 | -0.2 (-0.86%) | 41,816 |