Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 54.55 | 55.75 | 54.25 | 54.5 | 54.5 | -0.45 (-0.82%) | 3,612 |
19 Jan 2023 | INR | 55.7 | 55.7 | 54.25 | 54.95 | 54.95 | +0.35 (+0.64%) | 6,169 |
18 Jan 2023 | INR | 55.05 | 55.65 | 53.5 | 54.6 | 54.6 | +0.7 (+1.30%) | 4,941 |
17 Jan 2023 | INR | 54.6 | 54.65 | 53.5 | 53.9 | 53.9 | -0.65 (-1.19%) | 4,123 |
16 Jan 2023 | INR | 54.05 | 55.95 | 54.05 | 54.55 | 54.55 | -0.6 (-1.09%) | 5,177 |
13 Jan 2023 | INR | 53 | 56.4 | 53 | 55.15 | 55.15 | +1.1 (+2.04%) | 13,616 |
12 Jan 2023 | INR | 54.3 | 55.5 | 53.8 | 54.05 | 54.05 | 0.0 (0.0%) | 348 |
11 Jan 2023 | INR | 51.25 | 56.35 | 51.25 | 54.05 | 54.05 | -0.45 (-0.83%) | 2,569 |
10 Jan 2023 | INR | 55.15 | 55.5 | 54.15 | 54.5 | 54.5 | -1.35 (-2.42%) | 4,108 |
9 Jan 2023 | INR | 56.5 | 56.65 | 55.05 | 55.85 | 55.85 | +0.1 (+0.18%) | 4,241 |
6 Jan 2023 | INR | 58.5 | 58.5 | 54.8 | 55.75 | 55.75 | -0.85 (-1.50%) | 5,216 |
5 Jan 2023 | INR | 53.5 | 58.9 | 53.5 | 56.6 | 56.6 | +2.5 (+4.62%) | 10,602 |
4 Jan 2023 | INR | 54.3 | 54.55 | 53.8 | 54.1 | 54.1 | -0.35 (-0.64%) | 2,479 |
3 Jan 2023 | INR | 54.25 | 55.3 | 53.1 | 54.45 | 54.45 | +0.25 (+0.46%) | 5,417 |
2 Jan 2023 | INR | 55.05 | 55.6 | 54 | 54.2 | 54.2 | -1.05 (-1.90%) | 9,271 |
30 Dec 2022 | INR | 55 | 56.95 | 54.45 | 55.25 | 55.25 | -0.25 (-0.45%) | 8,628 |
29 Dec 2022 | INR | 55.8 | 56.45 | 54.9 | 55.5 | 55.5 | +0.6 (+1.09%) | 12,678 |
28 Dec 2022 | INR | 54.6 | 56.8 | 54.6 | 54.9 | 54.9 | +0.4 (+0.73%) | 4,766 |
27 Dec 2022 | INR | 55.15 | 55.55 | 53.65 | 54.5 | 54.5 | -0.4 (-0.73%) | 3,932 |
26 Dec 2022 | INR | 58.15 | 63 | 50.7 | 54.9 | 54.9 | -3.25 (-5.59%) | 22,397 |
23 Dec 2022 | INR | 55.35 | 62.9 | 53.85 | 58.15 | 58.15 | +1.3 (+2.29%) | 98,503 |
22 Dec 2022 | INR | 50.6 | 61.85 | 50.6 | 56.85 | 56.85 | +4.6 (+8.80%) | 83,508 |
21 Dec 2022 | INR | 52.85 | 54.5 | 51.5 | 52.25 | 52.25 | +0.25 (+0.48%) | 5,007 |
20 Dec 2022 | INR | 54.45 | 54.45 | 51.6 | 52 | 52 | -1.5 (-2.80%) | 3,685 |
19 Dec 2022 | INR | 53 | 54.85 | 52.45 | 53.5 | 53.5 | -0.35 (-0.65%) | 4,439 |
16 Dec 2022 | INR | 52.25 | 54.3 | 51.95 | 53.85 | 53.85 | +0.85 (+1.60%) | 5,412 |
15 Dec 2022 | INR | 52.1 | 53.35 | 52.1 | 53 | 53 | -0.15 (-0.28%) | 4,515 |
14 Dec 2022 | INR | 54.25 | 54.9 | 52.8 | 53.15 | 53.15 | -1 (-1.85%) | 12,051 |
13 Dec 2022 | INR | 54.6 | 55.3 | 54 | 54.15 | 54.15 | -0.45 (-0.82%) | 4,542 |
12 Dec 2022 | INR | 52 | 55.7 | 52 | 54.6 | 54.6 | -0.45 (-0.82%) | 7,382 |