Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 54.35 | 55.2 | 53.25 | 53.35 | 53.35 | -0.3 (-0.56%) | 2,422 |
19 Jan 2023 | INR | 55 | 55.7 | 53.5 | 53.65 | 53.65 | -0.55 (-1.01%) | 6,058 |
18 Jan 2023 | INR | 55.6 | 55.6 | 54.2 | 54.2 | 54.2 | -0.2 (-0.37%) | 747 |
17 Jan 2023 | INR | 54.4 | 57.35 | 53.9 | 54.4 | 54.4 | +0.6 (+1.12%) | 8,527 |
16 Jan 2023 | INR | 54.7 | 55.25 | 53.5 | 53.8 | 53.8 | +0.05 (+0.09%) | 2,756 |
13 Jan 2023 | INR | 53.15 | 55.95 | 53.15 | 53.75 | 53.75 | -0.6 (-1.10%) | 4,878 |
12 Jan 2023 | INR | 55.45 | 55.45 | 53.8 | 54.35 | 54.35 | -0.9 (-1.63%) | 15,287 |
11 Jan 2023 | INR | 56.5 | 57.2 | 55.05 | 55.25 | 55.25 | -0.6 (-1.07%) | 885 |
10 Jan 2023 | INR | 56.25 | 59.3 | 54.65 | 55.85 | 55.85 | -1 (-1.76%) | 6,511 |
9 Jan 2023 | INR | 57 | 59.2 | 55.85 | 56.85 | 56.85 | -0.9 (-1.56%) | 3,836 |
6 Jan 2023 | INR | 55.5 | 60.55 | 55.5 | 57.75 | 57.75 | +2.2 (+3.96%) | 17,905 |
5 Jan 2023 | INR | 58.45 | 58.45 | 55.05 | 55.55 | 55.55 | -2.9 (-4.96%) | 21,587 |
4 Jan 2023 | INR | 52 | 59.75 | 51.65 | 58.45 | 58.45 | +6.65 (+12.84%) | 8,943 |
3 Jan 2023 | INR | 53.5 | 53.5 | 50.2 | 51.8 | 51.8 | +0.55 (+1.07%) | 4,807 |
2 Jan 2023 | INR | 51.2 | 51.5 | 50.1 | 51.25 | 51.25 | +0.75 (+1.49%) | 2,121 |
30 Dec 2022 | INR | 51.15 | 51.95 | 50 | 50.5 | 50.5 | -0.4 (-0.79%) | 427 |
29 Dec 2022 | INR | 50.9 | 51.4 | 50.55 | 50.9 | 50.9 | -0.5 (-0.97%) | 717 |
28 Dec 2022 | INR | 50.65 | 53.95 | 50.25 | 51.4 | 51.4 | +0.6 (+1.18%) | 3,360 |
27 Dec 2022 | INR | 51.55 | 53 | 50.05 | 50.8 | 50.8 | +0.15 (+0.30%) | 9,657 |
26 Dec 2022 | INR | 49.5 | 52.45 | 47.15 | 50.65 | 50.65 | +2.9 (+6.07%) | 4,887 |
23 Dec 2022 | INR | 50.95 | 52.05 | 46.7 | 47.75 | 47.75 | -3.15 (-6.19%) | 13,122 |
22 Dec 2022 | INR | 52.25 | 52.55 | 48.8 | 50.9 | 50.9 | -1.7 (-3.23%) | 3,905 |
21 Dec 2022 | INR | 54.5 | 55.25 | 51.4 | 52.6 | 52.6 | -2.25 (-4.10%) | 4,459 |
20 Dec 2022 | INR | 57.4 | 57.4 | 53.75 | 54.85 | 54.85 | -0.5 (-0.90%) | 4,882 |
19 Dec 2022 | INR | 50.95 | 56.5 | 50.65 | 55.35 | 55.35 | +4.1 (+8.00%) | 2,766 |
16 Dec 2022 | INR | 52.85 | 53 | 51.25 | 51.25 | 51.25 | -1.8 (-3.39%) | 2,649 |
15 Dec 2022 | INR | 53.3 | 54 | 52.35 | 53.05 | 53.05 | -0.45 (-0.84%) | 2,824 |
14 Dec 2022 | INR | 54.3 | 54.5 | 53.3 | 53.5 | 53.5 | -0.65 (-1.20%) | 907 |
13 Dec 2022 | INR | 55.55 | 56.05 | 54.1 | 54.15 | 54.15 | -1.95 (-3.48%) | 5,018 |
12 Dec 2022 | INR | 57.45 | 57.9 | 54.1 | 56.1 | 56.1 | +1.7 (+3.13%) | 9,650 |