Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 32.4 | 33 | 31.55 | 31.9 | 31.9 | -1 (-3.04%) | 37,757 |
19 Jan 2023 | INR | 32.95 | 33.6 | 32.5 | 32.9 | 32.9 | -0.25 (-0.75%) | 44,152 |
18 Jan 2023 | INR | 33 | 33.5 | 32.3 | 33.15 | 33.15 | +0.05 (+0.15%) | 16,127 |
17 Jan 2023 | INR | 32.45 | 34.55 | 32.25 | 33.1 | 33.1 | +0.65 (+2.00%) | 27,970 |
16 Jan 2023 | INR | 33.1 | 33.45 | 32.2 | 32.45 | 32.45 | -0.65 (-1.96%) | 30,607 |
13 Jan 2023 | INR | 33.65 | 33.85 | 32.85 | 33.1 | 33.1 | -0.4 (-1.19%) | 10,776 |
12 Jan 2023 | INR | 33.7 | 33.75 | 32.55 | 33.5 | 33.5 | +0.25 (+0.75%) | 27,356 |
11 Jan 2023 | INR | 32.15 | 33.55 | 32.05 | 33.25 | 33.25 | +1.2 (+3.74%) | 64,005 |
10 Jan 2023 | INR | 32.1 | 32.7 | 31.8 | 32.05 | 32.05 | -0.15 (-0.47%) | 26,559 |
9 Jan 2023 | INR | 32.05 | 32.6 | 31.65 | 32.2 | 32.2 | +0.3 (+0.94%) | 4,705 |
6 Jan 2023 | INR | 31.9 | 32.75 | 31.75 | 31.9 | 31.9 | +0.5 (+1.59%) | 8,866 |
5 Jan 2023 | INR | 31.75 | 32.2 | 31.2 | 31.4 | 31.4 | -0.15 (-0.48%) | 15,963 |
4 Jan 2023 | INR | 32.05 | 33.35 | 31.1 | 31.55 | 31.55 | -0.45 (-1.41%) | 44,516 |
3 Jan 2023 | INR | 32.15 | 32.75 | 32 | 32 | 32 | -0.25 (-0.78%) | 24,919 |
2 Jan 2023 | INR | 31.65 | 33.55 | 31.65 | 32.25 | 32.25 | +0.25 (+0.78%) | 20,581 |
30 Dec 2022 | INR | 33.6 | 33.6 | 31.7 | 32 | 32 | -0.85 (-2.59%) | 36,332 |
29 Dec 2022 | INR | 31.9 | 33.55 | 31.35 | 32.85 | 32.85 | +0.75 (+2.34%) | 36,327 |
28 Dec 2022 | INR | 31.15 | 33 | 31.1 | 32.1 | 32.1 | +0.1 (+0.31%) | 20,740 |
27 Dec 2022 | INR | 33.85 | 33.85 | 30.75 | 32 | 32 | +0.7 (+2.24%) | 36,545 |
26 Dec 2022 | INR | 27.8 | 31.85 | 27.8 | 31.3 | 31.3 | +1.85 (+6.28%) | 42,965 |
23 Dec 2022 | INR | 30.4 | 31.15 | 28.9 | 29.45 | 29.45 | -1.65 (-5.31%) | 130,208 |
22 Dec 2022 | INR | 32 | 33 | 30.55 | 31.1 | 31.1 | -1.55 (-4.75%) | 50,773 |
21 Dec 2022 | INR | 33.45 | 36.25 | 32.15 | 32.65 | 32.65 | -1.3 (-3.83%) | 109,136 |
20 Dec 2022 | INR | 33.05 | 34.6 | 33 | 33.95 | 33.95 | +0.4 (+1.19%) | 35,311 |
19 Dec 2022 | INR | 32.4 | 34.1 | 32.2 | 33.55 | 33.55 | +1.3 (+4.03%) | 54,118 |
16 Dec 2022 | INR | 33.15 | 34 | 32.15 | 32.25 | 32.25 | -0.75 (-2.27%) | 8,904 |
15 Dec 2022 | INR | 35.15 | 35.15 | 32.75 | 33 | 33 | -1.45 (-4.21%) | 52,144 |
14 Dec 2022 | INR | 35.2 | 35.2 | 33.2 | 34.45 | 34.45 | -0.1 (-0.29%) | 67,462 |
13 Dec 2022 | INR | 33.75 | 35.5 | 33.25 | 34.55 | 34.55 | +0.75 (+2.22%) | 78,728 |
12 Dec 2022 | INR | 34 | 34.45 | 32.7 | 33.8 | 33.8 | -0.4 (-1.17%) | 62,718 |