Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 73.05 | 78.8 | 68.1 | 73.3 | 73.3 | +0.2 (+0.27%) | 294,677 |
19 Jan 2023 | INR | 69.8 | 77.9 | 68 | 73.1 | 73.1 | +7.2 (+10.93%) | 370,204 |
18 Jan 2023 | INR | 54.95 | 65.9 | 54.05 | 65.9 | 65.9 | +10.95 (+19.93%) | 62,801 |
17 Jan 2023 | INR | 52.9 | 55.7 | 52.9 | 54.95 | 54.95 | +1 (+1.85%) | 41,950 |
16 Jan 2023 | INR | 55.25 | 55.35 | 53.65 | 53.95 | 53.95 | -0.7 (-1.28%) | 15,201 |
13 Jan 2023 | INR | 55.8 | 55.8 | 54 | 54.65 | 54.65 | -0.2 (-0.36%) | 12,120 |
12 Jan 2023 | INR | 54.85 | 55.55 | 52.65 | 54.85 | 54.85 | 0.0 (0.0%) | 60,137 |
11 Jan 2023 | INR | 54.45 | 56.5 | 53.75 | 54.85 | 54.85 | +1.4 (+2.62%) | 12,560 |
10 Jan 2023 | INR | 55.45 | 55.45 | 53 | 53.45 | 53.45 | +0.1 (+0.19%) | 19,682 |
9 Jan 2023 | INR | 54.5 | 54.95 | 52.6 | 53.35 | 53.35 | -0.7 (-1.30%) | 19,626 |
6 Jan 2023 | INR | 53.75 | 55.5 | 53.3 | 54.05 | 54.05 | -0.85 (-1.55%) | 8,702 |
5 Jan 2023 | INR | 54.5 | 55.55 | 54.5 | 54.9 | 54.9 | -0.55 (-0.99%) | 3,306 |
4 Jan 2023 | INR | 55.05 | 56 | 52.95 | 55.45 | 55.45 | -0.1 (-0.18%) | 10,228 |
3 Jan 2023 | INR | 55.8 | 56.75 | 54.75 | 55.55 | 55.55 | +0.55 (+1.00%) | 4,322 |
2 Jan 2023 | INR | 56.25 | 56.75 | 54.15 | 55 | 55 | -0.05 (-0.09%) | 34,763 |
30 Dec 2022 | INR | 56 | 56.6 | 54.75 | 55.05 | 55.05 | +0.05 (+0.09%) | 6,165 |
29 Dec 2022 | INR | 54.35 | 55.55 | 54.25 | 55 | 55 | -0.1 (-0.18%) | 9,232 |
28 Dec 2022 | INR | 56.45 | 56.45 | 54.05 | 55.1 | 55.1 | 0.0 (0.0%) | 5,037 |
27 Dec 2022 | INR | 54.95 | 56.5 | 54.75 | 55.1 | 55.1 | +0.5 (+0.92%) | 22,743 |
26 Dec 2022 | INR | 51.6 | 55.95 | 50.35 | 54.6 | 54.6 | +2.4 (+4.60%) | 71,870 |
23 Dec 2022 | INR | 55.1 | 56.3 | 52 | 52.2 | 52.2 | -6.1 (-10.46%) | 110,060 |
22 Dec 2022 | INR | 60.65 | 60.65 | 54.5 | 58.3 | 58.3 | -0.7 (-1.19%) | 33,039 |
21 Dec 2022 | INR | 61.35 | 62.25 | 54.55 | 59 | 59 | -1.65 (-2.72%) | 182,056 |
20 Dec 2022 | INR | 60.9 | 62.65 | 59.2 | 60.65 | 60.65 | +1 (+1.68%) | 96,435 |
19 Dec 2022 | INR | 59.45 | 61.45 | 58 | 59.65 | 59.65 | +2.2 (+3.83%) | 55,934 |
16 Dec 2022 | INR | 51.8 | 57.8 | 51.65 | 57.45 | 57.45 | +5.9 (+11.45%) | 68,032 |
15 Dec 2022 | INR | 52.2 | 53.25 | 51.15 | 51.55 | 51.55 | -1 (-1.90%) | 11,779 |
14 Dec 2022 | INR | 52.5 | 53.15 | 52.45 | 52.55 | 52.55 | -0.4 (-0.76%) | 15,918 |
13 Dec 2022 | INR | 53.25 | 53.65 | 52.4 | 52.95 | 52.95 | +0.3 (+0.57%) | 20,976 |
12 Dec 2022 | INR | 52 | 53.65 | 51.75 | 52.65 | 52.65 | -0.25 (-0.47%) | 24,722 |