Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 35.25 | 35.8 | 35 | 35.15 | 35.15 | -0.4 (-1.13%) | 110,488 |
19 Jan 2023 | INR | 35.45 | 36.05 | 35.45 | 35.55 | 35.55 | -0.15 (-0.42%) | 121,366 |
18 Jan 2023 | INR | 35.45 | 35.95 | 35.45 | 35.7 | 35.7 | +0.15 (+0.42%) | 68,202 |
17 Jan 2023 | INR | 35.6 | 35.8 | 35.4 | 35.55 | 35.55 | 0.0 (0.0%) | 65,170 |
16 Jan 2023 | INR | 35.9 | 35.95 | 35.5 | 35.55 | 35.55 | -0.05 (-0.14%) | 101,480 |
13 Jan 2023 | INR | 35.55 | 36.15 | 35.5 | 35.6 | 35.6 | -0.2 (-0.56%) | 139,410 |
12 Jan 2023 | INR | 35.95 | 36.1 | 35.6 | 35.8 | 35.8 | -0.15 (-0.42%) | 122,684 |
11 Jan 2023 | INR | 36.1 | 36.2 | 35.65 | 35.95 | 35.95 | +0.15 (+0.42%) | 198,170 |
10 Jan 2023 | INR | 35.65 | 36.3 | 35.6 | 35.8 | 35.8 | -0.5 (-1.38%) | 125,886 |
9 Jan 2023 | INR | 35.6 | 36.9 | 35.6 | 36.3 | 36.3 | +0.35 (+0.97%) | 228,700 |
6 Jan 2023 | INR | 36 | 36.5 | 35.5 | 35.95 | 35.95 | -1.15 (-3.10%) | 367,718 |
5 Jan 2023 | INR | 37.85 | 37.95 | 34.6 | 37.1 | 37.1 | -0.45 (-1.20%) | 766,088 |
4 Jan 2023 | INR | 38.3 | 38.65 | 37.4 | 37.55 | 37.55 | -0.95 (-2.47%) | 142,634 |
3 Jan 2023 | INR | 38.85 | 39.15 | 38.35 | 38.5 | 38.5 | 0.0 (0.0%) | 179,475 |
2 Jan 2023 | INR | 38.25 | 38.75 | 37.65 | 38.5 | 38.5 | +0.7 (+1.85%) | 269,420 |
30 Dec 2022 | INR | 37.2 | 38.45 | 37.2 | 37.8 | 37.8 | +0.7 (+1.89%) | 219,219 |
29 Dec 2022 | INR | 37.65 | 37.8 | 36.8 | 37.1 | 37.1 | -0.8 (-2.11%) | 158,513 |
28 Dec 2022 | INR | 36.15 | 38.8 | 36.15 | 37.9 | 37.9 | +1.35 (+3.69%) | 406,202 |
27 Dec 2022 | INR | 36.15 | 36.95 | 35.35 | 36.55 | 36.55 | +0.95 (+2.67%) | 206,500 |
26 Dec 2022 | INR | 33.7 | 35.85 | 33.1 | 35.6 | 35.6 | +2 (+5.95%) | 322,148 |
23 Dec 2022 | INR | 36.6 | 36.6 | 33.35 | 33.6 | 33.6 | -3.25 (-8.82%) | 618,641 |
22 Dec 2022 | INR | 38.75 | 39.2 | 36.2 | 36.85 | 36.85 | -1.85 (-4.78%) | 220,288 |
21 Dec 2022 | INR | 40.25 | 41.25 | 37.9 | 38.7 | 38.7 | -2.05 (-5.03%) | 359,406 |
20 Dec 2022 | INR | 41.05 | 41.9 | 40.3 | 40.75 | 40.75 | -0.6 (-1.45%) | 252,795 |
19 Dec 2022 | INR | 40.15 | 41.7 | 40.15 | 41.35 | 41.35 | +0.65 (+1.60%) | 354,936 |
16 Dec 2022 | INR | 41.15 | 42.25 | 40.45 | 40.7 | 40.7 | -0.75 (-1.81%) | 327,330 |
15 Dec 2022 | INR | 41.05 | 42.8 | 40.9 | 41.45 | 41.45 | +0.25 (+0.61%) | 788,527 |
14 Dec 2022 | INR | 41.2 | 41.95 | 40.6 | 41.2 | 41.2 | +0.6 (+1.48%) | 575,236 |
13 Dec 2022 | INR | 40.3 | 41.65 | 40.1 | 40.6 | 40.6 | +0.7 (+1.75%) | 754,097 |
12 Dec 2022 | INR | 39.15 | 40.15 | 38.85 | 39.9 | 39.9 | +0.45 (+1.14%) | 381,787 |