Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 53.5 | 53.5 | 51 | 51.45 | 51.45 | -1.1 (-2.09%) | 12,560 |
19 Jan 2023 | INR | 51.75 | 54.3 | 51.75 | 52.55 | 52.55 | -0.2 (-0.38%) | 19,694 |
18 Jan 2023 | INR | 52.9 | 53.9 | 52.5 | 52.75 | 52.75 | -0.4 (-0.75%) | 24,354 |
17 Jan 2023 | INR | 52.1 | 55 | 50.55 | 53.15 | 53.15 | +1.15 (+2.21%) | 110,550 |
16 Jan 2023 | INR | 53 | 53 | 51.3 | 52 | 52 | -0.75 (-1.42%) | 7,926 |
13 Jan 2023 | INR | 53.2 | 54.75 | 52.1 | 52.75 | 52.75 | +0.15 (+0.29%) | 28,695 |
12 Jan 2023 | INR | 50.15 | 55.35 | 50 | 52.6 | 52.6 | +2.7 (+5.41%) | 225,230 |
11 Jan 2023 | INR | 48.75 | 51.5 | 48.75 | 49.9 | 49.9 | 0.0 (0.0%) | 19,749 |
10 Jan 2023 | INR | 50.65 | 51.1 | 48.65 | 49.9 | 49.9 | -1.85 (-3.57%) | 86,302 |
9 Jan 2023 | INR | 53.4 | 57.35 | 51 | 51.75 | 51.75 | +1 (+1.97%) | 117,050 |
6 Jan 2023 | INR | 44.8 | 52.5 | 44 | 50.75 | 50.75 | +6 (+13.41%) | 53,862 |
5 Jan 2023 | INR | 44.5 | 46.1 | 44.5 | 44.75 | 44.75 | +0.2 (+0.45%) | 2,784 |
4 Jan 2023 | INR | 46.05 | 46.3 | 44.2 | 44.55 | 44.55 | -1.4 (-3.05%) | 12,164 |
3 Jan 2023 | INR | 45.15 | 46.55 | 44.3 | 45.95 | 45.95 | +1.3 (+2.91%) | 33,022 |
2 Jan 2023 | INR | 44.8 | 45.4 | 44.25 | 44.65 | 44.65 | -0.15 (-0.33%) | 6,393 |
30 Dec 2022 | INR | 44.85 | 46 | 44.55 | 44.8 | 44.8 | +0.2 (+0.45%) | 7,841 |
29 Dec 2022 | INR | 44.2 | 44.95 | 43.45 | 44.6 | 44.6 | 0.0 (0.0%) | 17,033 |
28 Dec 2022 | INR | 45.15 | 45.15 | 44.2 | 44.6 | 44.6 | -0.1 (-0.22%) | 8,426 |
27 Dec 2022 | INR | 45.55 | 45.55 | 44.15 | 44.7 | 44.7 | +0.2 (+0.45%) | 3,695 |
26 Dec 2022 | INR | 40 | 45 | 40 | 44.5 | 44.5 | +3.9 (+9.61%) | 7,005 |
23 Dec 2022 | INR | 37.8 | 42.85 | 37.8 | 40.6 | 40.6 | -2.05 (-4.81%) | 11,659 |
22 Dec 2022 | INR | 45.5 | 45.8 | 41.8 | 42.65 | 42.65 | -2.1 (-4.69%) | 44,517 |
21 Dec 2022 | INR | 48.7 | 48.7 | 42.3 | 44.75 | 44.75 | -3.05 (-6.38%) | 29,884 |
20 Dec 2022 | INR | 49.7 | 50.45 | 47.2 | 47.8 | 47.8 | -1.65 (-3.34%) | 43,956 |
19 Dec 2022 | INR | 49.45 | 49.9 | 48.4 | 49.45 | 49.45 | +0.2 (+0.41%) | 24,509 |
16 Dec 2022 | INR | 50.1 | 51.3 | 48.45 | 49.25 | 49.25 | -1.1 (-2.18%) | 42,063 |
15 Dec 2022 | INR | 49.6 | 53.9 | 49.2 | 50.35 | 50.35 | +0.6 (+1.21%) | 155,149 |
14 Dec 2022 | INR | 52.45 | 52.45 | 49.4 | 49.75 | 49.75 | -1.4 (-2.74%) | 41,103 |
13 Dec 2022 | INR | 52.9 | 53 | 50.55 | 51.15 | 51.15 | -0.5 (-0.97%) | 19,894 |
12 Dec 2022 | INR | 48.05 | 53.4 | 47.95 | 51.65 | 51.65 | +3.65 (+7.60%) | 145,616 |