Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 62.55 | 62.6 | 61.2 | 61.35 | 61.35 | -0.9 (-1.45%) | 59,165 |
19 Jan 2023 | INR | 63 | 63 | 62.05 | 62.25 | 62.25 | -0.7 (-1.11%) | 40,062 |
18 Jan 2023 | INR | 63.2 | 64.05 | 62.45 | 62.95 | 62.95 | -0.45 (-0.71%) | 60,633 |
17 Jan 2023 | INR | 65.9 | 66.35 | 62.95 | 63.4 | 63.4 | -2.05 (-3.13%) | 135,862 |
16 Jan 2023 | INR | 64 | 65.8 | 64 | 65.45 | 65.45 | +1.5 (+2.35%) | 96,662 |
13 Jan 2023 | INR | 63.1 | 64.1 | 63.1 | 63.95 | 63.95 | +0.45 (+0.71%) | 33,899 |
12 Jan 2023 | INR | 63.5 | 64.4 | 63.15 | 63.5 | 63.5 | -0.2 (-0.31%) | 62,815 |
11 Jan 2023 | INR | 63.75 | 65.15 | 62.95 | 63.7 | 63.7 | -0.1 (-0.16%) | 216,467 |
10 Jan 2023 | INR | 64.8 | 65 | 63.5 | 63.8 | 63.8 | -1 (-1.54%) | 56,415 |
9 Jan 2023 | INR | 65.7 | 66.05 | 64.4 | 64.8 | 64.8 | -0.9 (-1.37%) | 67,216 |
6 Jan 2023 | INR | 65 | 66 | 64.8 | 65.7 | 65.7 | -0.15 (-0.23%) | 65,288 |
5 Jan 2023 | INR | 66.45 | 66.45 | 64.7 | 65.85 | 65.85 | +0.05 (+0.08%) | 49,987 |
4 Jan 2023 | INR | 66.95 | 67.75 | 65.5 | 65.8 | 65.8 | -1.05 (-1.57%) | 72,897 |
3 Jan 2023 | INR | 67.45 | 68.15 | 66.45 | 66.85 | 66.85 | -0.6 (-0.89%) | 70,775 |
2 Jan 2023 | INR | 64.8 | 67.8 | 64.8 | 67.45 | 67.45 | +1.3 (+1.97%) | 70,410 |
30 Dec 2022 | INR | 67.4 | 67.4 | 65.8 | 66.15 | 66.15 | +0.05 (+0.08%) | 47,693 |
29 Dec 2022 | INR | 67.05 | 67.05 | 64.55 | 66.1 | 66.1 | -0.95 (-1.42%) | 104,486 |
28 Dec 2022 | INR | 65.9 | 67.65 | 64.6 | 67.05 | 67.05 | +1.15 (+1.75%) | 117,152 |
27 Dec 2022 | INR | 63 | 66.95 | 63 | 65.9 | 65.9 | +3 (+4.77%) | 181,902 |
26 Dec 2022 | INR | 60.3 | 63.35 | 59.75 | 62.9 | 62.9 | +2.55 (+4.23%) | 72,640 |
23 Dec 2022 | INR | 65 | 65.1 | 59.75 | 60.35 | 60.35 | -5.1 (-7.79%) | 127,604 |
22 Dec 2022 | INR | 68.75 | 68.75 | 63.7 | 65.45 | 65.45 | -1.2 (-1.80%) | 140,308 |
21 Dec 2022 | INR | 72.2 | 72.2 | 66.1 | 66.65 | 66.65 | -4.65 (-6.52%) | 118,204 |
20 Dec 2022 | INR | 70.95 | 72.45 | 70.45 | 71.3 | 71.3 | +0.35 (+0.49%) | 96,331 |
19 Dec 2022 | INR | 71.6 | 72.55 | 70.7 | 70.95 | 70.95 | -0.85 (-1.18%) | 62,028 |
16 Dec 2022 | INR | 73.5 | 74.2 | 71.1 | 71.8 | 71.8 | -1.7 (-2.31%) | 158,578 |
15 Dec 2022 | INR | 75.5 | 76.2 | 73.1 | 73.5 | 73.5 | -2 (-2.65%) | 173,097 |
14 Dec 2022 | INR | 72.15 | 78.4 | 72.15 | 75.5 | 75.5 | +3.3 (+4.57%) | 712,063 |
13 Dec 2022 | INR | 73.3 | 73.6 | 71.5 | 72.2 | 72.2 | -0.15 (-0.21%) | 48,249 |
12 Dec 2022 | INR | 72.05 | 73.35 | 71.35 | 72.35 | 72.35 | -0.3 (-0.41%) | 105,586 |