Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 28.9 | 30.25 | 28.55 | 28.55 | 28.55 | -1.5 (-4.99%) | 41,107 |
19 Jan 2023 | INR | 31.5 | 31.5 | 30.05 | 30.05 | 30.05 | -1.55 (-4.91%) | 16,597 |
18 Jan 2023 | INR | 28.65 | 31.65 | 28.65 | 31.6 | 31.6 | +1.45 (+4.81%) | 116,609 |
17 Jan 2023 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.55 (-4.89%) | 1,360 |
16 Jan 2023 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | -1.65 (-4.95%) | 10,857 |
13 Jan 2023 | INR | 36.85 | 36.85 | 33.35 | 33.35 | 33.35 | -1.75 (-4.99%) | 123,170 |
12 Jan 2023 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | +1.65 (+4.93%) | 32,076 |
11 Jan 2023 | INR | 32.25 | 33.45 | 32.25 | 33.45 | 33.45 | +3 (+9.85%) | 95,548 |
10 Jan 2023 | INR | 29.8 | 30.45 | 28.2 | 30.45 | 30.45 | +2.75 (+9.93%) | 122,139 |
9 Jan 2023 | INR | 26.9 | 27.7 | 26.25 | 27.7 | 27.7 | +2.5 (+9.92%) | 157,996 |
6 Jan 2023 | INR | 24.4 | 25.2 | 24.35 | 25.2 | 25.2 | +4.2 (+20%) | 30,713 |
5 Jan 2023 | INR | 17.45 | 21 | 17.35 | 21 | 21 | +3.5 (+20%) | 43,112 |
4 Jan 2023 | INR | 17.5 | 17.5 | 17.1 | 17.5 | 17.5 | -0.05 (-0.28%) | 81 |
3 Jan 2023 | INR | 17.75 | 18 | 17.55 | 17.55 | 17.55 | +0.05 (+0.29%) | 272 |
2 Jan 2023 | INR | 17.55 | 17.55 | 16.55 | 17.5 | 17.5 | +0.5 (+2.94%) | 1,309 |
30 Dec 2022 | INR | 17.4 | 17.55 | 17 | 17 | 17 | -0.4 (-2.30%) | 153 |
29 Dec 2022 | INR | 16.95 | 17.5 | 16.95 | 17.4 | 17.4 | 0.0 (0.0%) | 226 |
28 Dec 2022 | INR | 17.05 | 17.5 | 17.05 | 17.4 | 17.4 | +0.25 (+1.46%) | 444 |
27 Dec 2022 | INR | 16.85 | 17.15 | 16.2 | 17.15 | 17.15 | +0.35 (+2.08%) | 1,448 |
26 Dec 2022 | INR | 17.7 | 17.7 | 15.3 | 16.8 | 16.8 | +1.6 (+10.53%) | 178 |
23 Dec 2022 | INR | 16.05 | 16.35 | 15 | 15.2 | 15.2 | -1.45 (-8.71%) | 3,445 |
22 Dec 2022 | INR | 16.9 | 17.1 | 16.65 | 16.65 | 16.65 | -0.35 (-2.06%) | 1,072 |
21 Dec 2022 | INR | 17.15 | 17.2 | 16.9 | 17 | 17 | -0.3 (-1.73%) | 271 |
20 Dec 2022 | INR | 16.8 | 17.7 | 16.7 | 17.3 | 17.3 | +0.05 (+0.29%) | 2,946 |
19 Dec 2022 | INR | 17.2 | 17.35 | 16.8 | 17.25 | 17.25 | +0.1 (+0.58%) | 2,187 |
16 Dec 2022 | INR | 16.05 | 17.45 | 14.6 | 17.15 | 17.15 | -0.25 (-1.44%) | 2,657 |
15 Dec 2022 | INR | 17.2 | 17.7 | 16.8 | 17.4 | 17.4 | +0.2 (+1.16%) | 4,249 |
14 Dec 2022 | INR | 17.95 | 18.05 | 17.15 | 17.2 | 17.2 | +0.05 (+0.29%) | 2,243 |
13 Dec 2022 | INR | 17.2 | 17.55 | 17.15 | 17.15 | 17.15 | -0.2 (-1.15%) | 219 |
12 Dec 2022 | INR | 16.85 | 17.5 | 16.65 | 17.35 | 17.35 | +0.1 (+0.58%) | 4,992 |