Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 35.5 | 37.45 | 35 | 36.2 | 36.2 | +0.5 (+1.40%) | 4,907 |
19 Jan 2023 | INR | 36.8 | 37.1 | 35.3 | 35.7 | 35.7 | -0.9 (-2.46%) | 6,417 |
18 Jan 2023 | INR | 36 | 37.9 | 35.5 | 36.6 | 36.6 | -0.2 (-0.54%) | 3,642 |
17 Jan 2023 | INR | 37.65 | 39.45 | 36.5 | 36.8 | 36.8 | -1.6 (-4.17%) | 3,568 |
16 Jan 2023 | INR | 39 | 40.9 | 37.2 | 38.4 | 38.4 | -0.6 (-1.54%) | 5,546 |
13 Jan 2023 | INR | 35.4 | 39 | 35.3 | 39 | 39 | +1.85 (+4.98%) | 42,440 |
12 Jan 2023 | INR | 37.55 | 38.35 | 37.15 | 37.15 | 37.15 | -1.95 (-4.99%) | 5,999 |
11 Jan 2023 | INR | 39.1 | 39.9 | 39.1 | 39.1 | 39.1 | -2.05 (-4.98%) | 30,293 |
10 Jan 2023 | INR | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -2.15 (-4.97%) | 7,013 |
9 Jan 2023 | INR | 44 | 44 | 43.3 | 43.3 | 43.3 | -2.25 (-4.94%) | 18,114 |
6 Jan 2023 | INR | 45.9 | 45.9 | 42.85 | 45.55 | 45.55 | +1.8 (+4.11%) | 124,153 |
5 Jan 2023 | INR | 44.55 | 44.6 | 40.4 | 43.75 | 43.75 | +1.25 (+2.94%) | 238,709 |
4 Jan 2023 | INR | 43.25 | 43.95 | 40.4 | 42.5 | 42.5 | 0.0 (0.0%) | 784 |
3 Jan 2023 | INR | 43.9 | 43.9 | 42.5 | 42.5 | 42.5 | +0.1 (+0.24%) | 3,946 |
2 Jan 2023 | INR | 42.75 | 44.3 | 42 | 42.4 | 42.4 | +0.2 (+0.47%) | 38,350 |
30 Dec 2022 | INR | 41.85 | 45.85 | 41.65 | 42.2 | 42.2 | -1.6 (-3.65%) | 3,244 |
29 Dec 2022 | INR | 40.65 | 44.05 | 40.65 | 43.8 | 43.8 | +1.75 (+4.16%) | 53,163 |
28 Dec 2022 | INR | 43 | 44 | 42.05 | 42.05 | 42.05 | -1.45 (-3.33%) | 514 |
27 Dec 2022 | INR | 43.5 | 43.5 | 40.35 | 43.5 | 43.5 | +1.95 (+4.69%) | 31,700 |
26 Dec 2022 | INR | 39.65 | 42 | 39.65 | 41.55 | 41.55 | +1.1 (+2.72%) | 88 |
23 Dec 2022 | INR | 41 | 41.8 | 40.45 | 40.45 | 40.45 | -1.9 (-4.49%) | 50,575 |
22 Dec 2022 | INR | 44 | 44.25 | 42.1 | 42.35 | 42.35 | -1.9 (-4.29%) | 51,767 |
21 Dec 2022 | INR | 43.95 | 44.25 | 41.7 | 44.25 | 44.25 | +2.05 (+4.86%) | 21,615 |
20 Dec 2022 | INR | 41.5 | 43.25 | 41.2 | 42.2 | 42.2 | -1 (-2.31%) | 75,704 |
19 Dec 2022 | INR | 40.3 | 43.35 | 40 | 43.2 | 43.2 | +1.9 (+4.60%) | 3,261 |
16 Dec 2022 | INR | 42.45 | 42.75 | 40.5 | 41.3 | 41.3 | +0.55 (+1.35%) | 3,107 |
15 Dec 2022 | INR | 41.4 | 43 | 40.7 | 40.75 | 40.75 | -2.05 (-4.79%) | 7,816 |
14 Dec 2022 | INR | 40.15 | 44.1 | 40.15 | 42.8 | 42.8 | +0.8 (+1.90%) | 40,922 |
13 Dec 2022 | INR | 43.25 | 44 | 41.8 | 42 | 42 | -2 (-4.55%) | 2,694 |
12 Dec 2022 | INR | 47.7 | 47.7 | 43.25 | 44 | 44 | -1.5 (-3.30%) | 5,437 |