Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | INR | 19.1 | 19.1 | 17.95 | 18.05 | 18.05 | -0.75 (-3.99%) | 5,638 |
18 Jan 2023 | INR | 19.5 | 19.5 | 18.5 | 18.8 | 18.8 | -0.55 (-2.84%) | 1,583 |
17 Jan 2023 | INR | 18.5 | 19.4 | 18.05 | 19.35 | 19.35 | +0.7 (+3.75%) | 2,132 |
16 Jan 2023 | INR | 19.5 | 19.5 | 18.55 | 18.65 | 18.65 | -0.75 (-3.87%) | 1,283 |
13 Jan 2023 | INR | 19 | 19.65 | 18.5 | 19.4 | 19.4 | 0.0 (0.0%) | 3,705 |
12 Jan 2023 | INR | 20.75 | 20.75 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 8,061 |
11 Jan 2023 | INR | 20 | 20.45 | 20 | 20.4 | 20.4 | -0.05 (-0.24%) | 1,195 |
10 Jan 2023 | INR | 20.7 | 20.75 | 20.05 | 20.45 | 20.45 | +0.4 (+2.00%) | 6,233 |
9 Jan 2023 | INR | 20 | 20.55 | 19.25 | 20.05 | 20.05 | +0.45 (+2.30%) | 5,781 |
6 Jan 2023 | INR | 19.75 | 20.2 | 19.25 | 19.6 | 19.6 | +0.15 (+0.77%) | 2,934 |
5 Jan 2023 | INR | 19.2 | 19.85 | 19 | 19.45 | 19.45 | +0.5 (+2.64%) | 6,053 |
4 Jan 2023 | INR | 20 | 20 | 18.7 | 18.95 | 18.95 | -0.7 (-3.56%) | 13,463 |
3 Jan 2023 | INR | 19.95 | 20.1 | 18.75 | 19.65 | 19.65 | +0.5 (+2.61%) | 6,257 |
2 Jan 2023 | INR | 18.25 | 19.15 | 18.1 | 19.15 | 19.15 | +0.9 (+4.93%) | 17,636 |
30 Dec 2022 | INR | 18.9 | 19 | 18.25 | 18.25 | 18.25 | -0.25 (-1.35%) | 5,976 |
29 Dec 2022 | INR | 18.65 | 19 | 18 | 18.5 | 18.5 | -0.1 (-0.54%) | 4,957 |
28 Dec 2022 | INR | 18.45 | 18.7 | 18.05 | 18.6 | 18.6 | +0.75 (+4.20%) | 11,512 |
27 Dec 2022 | INR | 18.5 | 18.5 | 17.55 | 17.85 | 17.85 | -0.4 (-2.19%) | 2,150 |
26 Dec 2022 | INR | 17.75 | 18.25 | 16.7 | 18.25 | 18.25 | +0.8 (+4.58%) | 3,095 |
23 Dec 2022 | INR | 18.35 | 18.35 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 6,305 |
22 Dec 2022 | INR | 18.25 | 18.7 | 17.7 | 18.35 | 18.35 | -0.25 (-1.34%) | 3,481 |
21 Dec 2022 | INR | 19.55 | 19.55 | 18.4 | 18.6 | 18.6 | -0.7 (-3.63%) | 4,453 |
20 Dec 2022 | INR | 18.5 | 19.5 | 18.3 | 19.3 | 19.3 | +0.35 (+1.85%) | 8,972 |
19 Dec 2022 | INR | 19.5 | 19.5 | 18.7 | 18.95 | 18.95 | -0.4 (-2.07%) | 3,788 |
16 Dec 2022 | INR | 19.5 | 19.75 | 19.15 | 19.35 | 19.35 | -0.05 (-0.26%) | 2,345 |
15 Dec 2022 | INR | 19.15 | 19.45 | 18.75 | 19.4 | 19.4 | +0.8 (+4.30%) | 7,078 |
14 Dec 2022 | INR | 19 | 19 | 18.15 | 18.6 | 18.6 | -0.3 (-1.59%) | 2,047 |
13 Dec 2022 | INR | 18.95 | 19 | 18.05 | 18.9 | 18.9 | -0.05 (-0.26%) | 6,829 |
12 Dec 2022 | INR | 19 | 19.3 | 18.95 | 18.95 | 18.95 | -0.4 (-2.07%) | 4,301 |
9 Dec 2022 | INR | 19.95 | 20.35 | 19.35 | 19.35 | 19.35 | -0.9 (-4.44%) | 1,718 |