Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 24.5 | 25.4 | 24 | 25.3 | 25.3 | +1.1 (+4.55%) | 31,196 |
19 Jan 2023 | INR | 24.5 | 24.55 | 24 | 24.2 | 24.2 | -0.4 (-1.63%) | 18,448 |
18 Jan 2023 | INR | 24.6 | 24.6 | 23.35 | 24.6 | 24.6 | +0.05 (+0.20%) | 26,307 |
17 Jan 2023 | INR | 25.65 | 25.65 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 30,413 |
16 Jan 2023 | INR | 26.6 | 26.95 | 25.7 | 25.8 | 25.8 | -1.15 (-4.27%) | 16,081 |
13 Jan 2023 | INR | 27.7 | 27.7 | 26.35 | 26.95 | 26.95 | +0.1 (+0.37%) | 36,353 |
12 Jan 2023 | INR | 26.35 | 27.7 | 26.3 | 26.85 | 26.85 | -0.3 (-1.10%) | 23,604 |
11 Jan 2023 | INR | 28 | 28 | 26.05 | 27.15 | 27.15 | +0.1 (+0.37%) | 28,629 |
10 Jan 2023 | INR | 25.4 | 27.15 | 25.2 | 27.05 | 27.05 | +1.15 (+4.44%) | 52,811 |
9 Jan 2023 | INR | 27.1 | 27.1 | 25.75 | 25.9 | 25.9 | -1.2 (-4.43%) | 144,571 |
6 Jan 2023 | INR | 26.4 | 28.1 | 25.6 | 27.1 | 27.1 | +0.2 (+0.74%) | 38,271 |
5 Jan 2023 | INR | 24.4 | 26.9 | 24.4 | 26.9 | 26.9 | +1.25 (+4.87%) | 128,949 |
4 Jan 2023 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.3 (-4.82%) | 20,969 |
3 Jan 2023 | INR | 27.55 | 27.8 | 26.95 | 26.95 | 26.95 | -1.4 (-4.94%) | 44,705 |
2 Jan 2023 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 52,433 |
30 Dec 2022 | INR | 32.8 | 32.85 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 462,790 |
29 Dec 2022 | INR | 31.6 | 31.7 | 28.7 | 31.35 | 31.35 | +1.15 (+3.81%) | 745,694 |
28 Dec 2022 | INR | 30.1 | 30.2 | 30.05 | 30.2 | 30.2 | +1.4 (+4.86%) | 332,194 |
27 Dec 2022 | INR | 27.4 | 28.85 | 27 | 28.8 | 28.8 | +1.3 (+4.73%) | 328,837 |
26 Dec 2022 | INR | 27.5 | 27.5 | 27.4 | 27.5 | 27.5 | +1.3 (+4.96%) | 301,439 |
23 Dec 2022 | INR | 26.65 | 26.65 | 24.7 | 26.2 | 26.2 | +0.8 (+3.15%) | 57,501 |
22 Dec 2022 | INR | 25.3 | 25.75 | 23.6 | 25.4 | 25.4 | +0.6 (+2.42%) | 78,315 |
21 Dec 2022 | INR | 26.5 | 26.5 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 37,379 |
20 Dec 2022 | INR | 26.5 | 26.5 | 25 | 26.1 | 26.1 | -0.2 (-0.76%) | 35,581 |
19 Dec 2022 | INR | 27 | 27 | 25.8 | 26.3 | 26.3 | -0.75 (-2.77%) | 34,946 |
16 Dec 2022 | INR | 25.65 | 27.8 | 25.65 | 27.05 | 27.05 | +0.05 (+0.19%) | 52,042 |
15 Dec 2022 | INR | 29 | 29.25 | 27 | 27 | 27 | -1.4 (-4.93%) | 173,059 |
14 Dec 2022 | INR | 26.6 | 28.4 | 25.7 | 28.4 | 28.4 | +1.35 (+4.99%) | 161,311 |
13 Dec 2022 | INR | 29.7 | 29.7 | 27.05 | 27.05 | 27.05 | -1.4 (-4.92%) | 77,875 |
12 Dec 2022 | INR | 29.3 | 30.65 | 27.95 | 28.45 | 28.45 | -0.95 (-3.23%) | 272,144 |