Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 20.5 | 22.9 | 20 | 22 | 22 | +1.95 (+9.73%) | 172,179 |
19 Jan 2023 | INR | 18.55 | 20.7 | 18.2 | 20.05 | 20.05 | +1.5 (+8.09%) | 149,055 |
18 Jan 2023 | INR | 18.7 | 19.3 | 18.1 | 18.55 | 18.55 | +0.35 (+1.92%) | 102,459 |
17 Jan 2023 | INR | 17.75 | 19 | 16.8 | 18.2 | 18.2 | +0.85 (+4.90%) | 118,836 |
16 Jan 2023 | INR | 17.8 | 17.8 | 16.8 | 17.35 | 17.35 | 0.0 (0.0%) | 52,289 |
13 Jan 2023 | INR | 17.7 | 17.7 | 16.7 | 17.35 | 17.35 | -0.15 (-0.86%) | 44,759 |
12 Jan 2023 | INR | 17.6 | 17.6 | 17.05 | 17.5 | 17.5 | +0.05 (+0.29%) | 26,275 |
11 Jan 2023 | INR | 17.95 | 17.95 | 17.05 | 17.45 | 17.45 | -0.2 (-1.13%) | 14,898 |
10 Jan 2023 | INR | 17.9 | 17.9 | 17 | 17.65 | 17.65 | +0.2 (+1.15%) | 21,291 |
9 Jan 2023 | INR | 17.7 | 17.7 | 16.5 | 17.45 | 17.45 | +0.05 (+0.29%) | 15,856 |
6 Jan 2023 | INR | 17.9 | 17.95 | 17 | 17.4 | 17.4 | -0.4 (-2.25%) | 30,611 |
5 Jan 2023 | INR | 17.95 | 18.25 | 17.05 | 17.8 | 17.8 | +0.45 (+2.59%) | 31,654 |
4 Jan 2023 | INR | 17.95 | 18 | 16.15 | 17.35 | 17.35 | -0.5 (-2.80%) | 37,047 |
3 Jan 2023 | INR | 18.25 | 18.25 | 17.25 | 17.85 | 17.85 | -0.1 (-0.56%) | 18,951 |
2 Jan 2023 | INR | 18.15 | 18.25 | 17 | 17.95 | 17.95 | +0.15 (+0.84%) | 38,597 |
30 Dec 2022 | INR | 18 | 18 | 17.45 | 17.8 | 17.8 | +0.25 (+1.42%) | 12,018 |
29 Dec 2022 | INR | 18.1 | 18.25 | 17.1 | 17.55 | 17.55 | -0.35 (-1.96%) | 48,569 |
28 Dec 2022 | INR | 18.2 | 18.2 | 17 | 17.9 | 17.9 | +0.25 (+1.42%) | 61,332 |
27 Dec 2022 | INR | 17.2 | 18 | 16.6 | 17.65 | 17.65 | +0.9 (+5.37%) | 76,556 |
26 Dec 2022 | INR | 17.15 | 17.35 | 16.1 | 16.75 | 16.75 | +0.05 (+0.30%) | 35,242 |
23 Dec 2022 | INR | 16.6 | 17.3 | 16.1 | 16.7 | 16.7 | -0.2 (-1.18%) | 20,885 |
22 Dec 2022 | INR | 17.4 | 17.45 | 16.2 | 16.9 | 16.9 | +0.05 (+0.30%) | 75,058 |
21 Dec 2022 | INR | 17.2 | 17.4 | 16.45 | 16.85 | 16.85 | -0.15 (-0.88%) | 60,226 |
20 Dec 2022 | INR | 17.9 | 17.9 | 16.05 | 17 | 17 | -0.45 (-2.58%) | 133,748 |
19 Dec 2022 | INR | 17.8 | 18.2 | 17.05 | 17.45 | 17.45 | -0.05 (-0.29%) | 17,179 |
16 Dec 2022 | INR | 17.9 | 17.9 | 16.8 | 17.5 | 17.5 | -0.2 (-1.13%) | 57,361 |
15 Dec 2022 | INR | 17.95 | 18.75 | 15.15 | 17.7 | 17.7 | +0.2 (+1.14%) | 43,332 |
14 Dec 2022 | INR | 17.9 | 17.9 | 17 | 17.5 | 17.5 | +0.2 (+1.16%) | 65,421 |
13 Dec 2022 | INR | 16.9 | 18.15 | 16.9 | 17.3 | 17.3 | +0.1 (+0.58%) | 51,473 |
12 Dec 2022 | INR | 17.5 | 17.95 | 16.8 | 17.2 | 17.2 | 0.0 (0.0%) | 29,111 |