Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 27.6 | 28.15 | 26.85 | 27.3 | 27.3 | -0.4 (-1.44%) | 106,996 |
19 Jan 2023 | INR | 27.5 | 28.1 | 27.45 | 27.7 | 27.7 | +0.9 (+3.36%) | 97,439 |
18 Jan 2023 | INR | 27.2 | 27.4 | 26.75 | 26.8 | 26.8 | -0.15 (-0.56%) | 22,142 |
17 Jan 2023 | INR | 27.45 | 27.75 | 26.8 | 26.95 | 26.95 | -0.3 (-1.10%) | 67,142 |
16 Jan 2023 | INR | 27.65 | 28 | 27.05 | 27.25 | 27.25 | -0.55 (-1.98%) | 65,589 |
13 Jan 2023 | INR | 28.7 | 28.95 | 27.75 | 27.8 | 27.8 | -0.4 (-1.42%) | 91,636 |
12 Jan 2023 | INR | 29.3 | 29.35 | 28.05 | 28.2 | 28.2 | -0.75 (-2.59%) | 64,871 |
11 Jan 2023 | INR | 28.8 | 30 | 28.8 | 28.95 | 28.95 | +0.05 (+0.17%) | 62,632 |
10 Jan 2023 | INR | 29.1 | 29.25 | 28.7 | 28.9 | 28.9 | -0.05 (-0.17%) | 29,196 |
9 Jan 2023 | INR | 29.6 | 29.6 | 28.75 | 28.95 | 28.95 | -0.05 (-0.17%) | 41,315 |
6 Jan 2023 | INR | 29.1 | 29.3 | 28.5 | 29 | 29 | +0.2 (+0.69%) | 50,583 |
5 Jan 2023 | INR | 28 | 29.3 | 28 | 28.8 | 28.8 | +0.55 (+1.95%) | 65,513 |
4 Jan 2023 | INR | 29.2 | 29.45 | 27.95 | 28.25 | 28.25 | -1.1 (-3.75%) | 59,597 |
3 Jan 2023 | INR | 29.9 | 29.95 | 29.3 | 29.35 | 29.35 | -0.5 (-1.68%) | 38,839 |
2 Jan 2023 | INR | 30 | 30.5 | 29.55 | 29.85 | 29.85 | +0.25 (+0.84%) | 56,917 |
30 Dec 2022 | INR | 31.6 | 31.7 | 29.6 | 29.6 | 29.6 | -1.55 (-4.98%) | 183,318 |
29 Dec 2022 | INR | 31.85 | 31.85 | 30.65 | 31.15 | 31.15 | +0.8 (+2.64%) | 1,248,010 |
28 Dec 2022 | INR | 28.95 | 30.35 | 28.5 | 30.35 | 30.35 | +1.4 (+4.84%) | 507,316 |
27 Dec 2022 | INR | 28.35 | 28.95 | 27.65 | 28.95 | 28.95 | +1.35 (+4.89%) | 168,420 |
26 Dec 2022 | INR | 27.4 | 28.65 | 26.8 | 27.6 | 27.6 | -0.6 (-2.13%) | 281,248 |
23 Dec 2022 | INR | 28.35 | 29.35 | 28.2 | 28.2 | 28.2 | -1.45 (-4.89%) | 107,889 |
22 Dec 2022 | INR | 30.55 | 31.2 | 29.2 | 29.65 | 29.65 | -0.9 (-2.95%) | 105,656 |
21 Dec 2022 | INR | 31.8 | 32.75 | 30.3 | 30.55 | 30.55 | -1.15 (-3.63%) | 165,327 |
20 Dec 2022 | INR | 31.7 | 31.7 | 30.4 | 31.7 | 31.7 | +1.5 (+4.97%) | 433,957 |
19 Dec 2022 | INR | 28.75 | 30.2 | 28.75 | 30.2 | 30.2 | +1.4 (+4.86%) | 47,937 |
16 Dec 2022 | INR | 29.15 | 29.8 | 28.7 | 28.8 | 28.8 | -0.45 (-1.54%) | 50,390 |
15 Dec 2022 | INR | 29.3 | 29.65 | 29 | 29.25 | 29.25 | -0.15 (-0.51%) | 40,956 |
14 Dec 2022 | INR | 29.85 | 30.2 | 29.2 | 29.4 | 29.4 | -0.45 (-1.51%) | 51,725 |
13 Dec 2022 | INR | 30.5 | 30.95 | 29.65 | 29.85 | 29.85 | -0.55 (-1.81%) | 37,965 |
12 Dec 2022 | INR | 31.6 | 31.9 | 30.25 | 30.4 | 30.4 | -1.2 (-3.80%) | 103,719 |