Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 43.85 | 43.85 | 40 | 41 | 41 | -0.7 (-1.68%) | 423 |
19 Jan 2023 | INR | 42 | 42 | 40.05 | 41.7 | 41.7 | +1.6 (+3.99%) | 423 |
18 Jan 2023 | INR | 42.9 | 42.9 | 40.05 | 40.1 | 40.1 | -1 (-2.43%) | 1,599 |
17 Jan 2023 | INR | 43 | 43 | 39.55 | 41.1 | 41.1 | -0.25 (-0.60%) | 4,305 |
16 Jan 2023 | INR | 40.1 | 43.6 | 40.05 | 41.35 | 41.35 | -1.6 (-3.73%) | 2,613 |
13 Jan 2023 | INR | 44 | 44.2 | 39.75 | 42.95 | 42.95 | +0.8 (+1.90%) | 3,002 |
12 Jan 2023 | INR | 43.6 | 43.6 | 42 | 42.15 | 42.15 | +0.15 (+0.36%) | 152 |
11 Jan 2023 | INR | 43.75 | 43.75 | 41 | 42 | 42 | +1 (+2.44%) | 6,002 |
10 Jan 2023 | INR | 44.3 | 44.3 | 41 | 41 | 41 | -1.5 (-3.53%) | 204 |
9 Jan 2023 | INR | 43 | 43 | 42.5 | 42.5 | 42.5 | +0.3 (+0.71%) | 45 |
6 Jan 2023 | INR | 44.45 | 44.45 | 40.15 | 42.2 | 42.2 | -0.65 (-1.52%) | 2,137 |
5 Jan 2023 | INR | 44.45 | 44.45 | 40.75 | 42.85 | 42.85 | -0.1 (-0.23%) | 3,367 |
4 Jan 2023 | INR | 44.5 | 44.5 | 41.4 | 42.95 | 42.95 | -1.3 (-2.94%) | 3,456 |
3 Jan 2023 | INR | 44.4 | 44.4 | 44.25 | 44.25 | 44.25 | +0.1 (+0.23%) | 5 |
2 Jan 2023 | INR | 44.3 | 44.3 | 43 | 44.15 | 44.15 | +2.25 (+5.37%) | 3 |
30 Dec 2022 | INR | 44.45 | 44.45 | 40.5 | 41.9 | 41.9 | +0.2 (+0.48%) | 950 |
29 Dec 2022 | INR | 40 | 43.75 | 37.6 | 41.7 | 41.7 | +1.8 (+4.51%) | 716 |
28 Dec 2022 | INR | 44.35 | 44.35 | 37.2 | 39.9 | 39.9 | -0.8 (-1.97%) | 4,171 |
27 Dec 2022 | INR | 44.45 | 44.45 | 40.7 | 40.7 | 40.7 | -2.25 (-5.24%) | 2,027 |
26 Dec 2022 | INR | 40.3 | 43.05 | 40.3 | 42.95 | 42.95 | +1.4 (+3.37%) | 81 |
23 Dec 2022 | INR | 41.7 | 42.05 | 40.85 | 41.55 | 41.55 | -1.75 (-4.04%) | 886 |
22 Dec 2022 | INR | 43.6 | 44 | 40.8 | 43.3 | 43.3 | +1 (+2.36%) | 433 |
21 Dec 2022 | INR | 42.3 | 43.7 | 42.25 | 42.3 | 42.3 | -1.45 (-3.31%) | 3,453 |
20 Dec 2022 | INR | 45.35 | 45.35 | 41.6 | 43.75 | 43.75 | +0.7 (+1.63%) | 713 |
19 Dec 2022 | INR | 44 | 45.7 | 42.75 | 43.05 | 43.05 | -1.55 (-3.48%) | 1,201 |
16 Dec 2022 | INR | 42.1 | 45.4 | 42.1 | 44.6 | 44.6 | +1.2 (+2.76%) | 76 |
15 Dec 2022 | INR | 43.75 | 44.95 | 40.85 | 43.4 | 43.4 | -0.2 (-0.46%) | 1,918 |
14 Dec 2022 | INR | 45.6 | 45.6 | 42.55 | 43.6 | 43.6 | +0.75 (+1.75%) | 1,019 |
13 Dec 2022 | INR | 46.25 | 46.25 | 42.7 | 42.85 | 42.85 | +0.25 (+0.59%) | 1,679 |
12 Dec 2022 | INR | 44.85 | 44.85 | 42.6 | 42.6 | 42.6 | -2.2 (-4.91%) | 369 |