Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 77.9 | 80.8 | 77.75 | 78.5 | 78.5 | +0.2 (+0.26%) | 9,990 |
19 Jan 2023 | INR | 77.15 | 78.7 | 76.75 | 78.3 | 78.3 | +0.95 (+1.23%) | 5,646 |
18 Jan 2023 | INR | 76.75 | 77.55 | 76.75 | 77.35 | 77.35 | +0.95 (+1.24%) | 6,145 |
17 Jan 2023 | INR | 77.9 | 79.2 | 76 | 76.4 | 76.4 | -1.35 (-1.74%) | 6,459 |
16 Jan 2023 | INR | 78.1 | 79.8 | 76.6 | 77.75 | 77.75 | -1.65 (-2.08%) | 26,919 |
13 Jan 2023 | INR | 75.75 | 81.25 | 75.7 | 79.4 | 79.4 | +3.7 (+4.89%) | 59,012 |
12 Jan 2023 | INR | 78.9 | 78.9 | 75.25 | 75.7 | 75.7 | -0.55 (-0.72%) | 3,455 |
11 Jan 2023 | INR | 75.85 | 76.5 | 75.6 | 76.25 | 76.25 | +0.35 (+0.46%) | 2,366 |
10 Jan 2023 | INR | 74.4 | 75.9 | 74.4 | 75.9 | 75.9 | +0.9 (+1.20%) | 2,519 |
9 Jan 2023 | INR | 74 | 76.1 | 74 | 75 | 75 | 0.0 (0.0%) | 4,036 |
6 Jan 2023 | INR | 77.9 | 77.9 | 74.3 | 75 | 75 | -1.5 (-1.96%) | 9,173 |
5 Jan 2023 | INR | 76.7 | 78.75 | 76.25 | 76.5 | 76.5 | -0.35 (-0.46%) | 32,976 |
4 Jan 2023 | INR | 77.1 | 77.8 | 76.5 | 76.85 | 76.85 | -0.75 (-0.97%) | 2,746 |
3 Jan 2023 | INR | 77.55 | 78.15 | 76.2 | 77.6 | 77.6 | -0.1 (-0.13%) | 3,807 |
2 Jan 2023 | INR | 73.5 | 78 | 73.5 | 77.7 | 77.7 | +3.25 (+4.37%) | 7,427 |
30 Dec 2022 | INR | 77.5 | 77.5 | 74 | 74.45 | 74.45 | +0.5 (+0.68%) | 4,904 |
29 Dec 2022 | INR | 75.9 | 75.9 | 73.75 | 73.95 | 73.95 | -0.85 (-1.14%) | 1,150 |
28 Dec 2022 | INR | 76.4 | 76.4 | 72.7 | 74.8 | 74.8 | -0.1 (-0.13%) | 7,895 |
27 Dec 2022 | INR | 73.7 | 75.15 | 73.7 | 74.9 | 74.9 | +1.3 (+1.77%) | 5,155 |
26 Dec 2022 | INR | 75.55 | 75.55 | 71.95 | 73.6 | 73.6 | +1.35 (+1.87%) | 4,029 |
23 Dec 2022 | INR | 71.25 | 73.95 | 68.8 | 72.25 | 72.25 | +0.9 (+1.26%) | 3,699 |
22 Dec 2022 | INR | 72.55 | 80 | 70.95 | 71.35 | 71.35 | -2.1 (-2.86%) | 12,809 |
21 Dec 2022 | INR | 76.45 | 77 | 73 | 73.45 | 73.45 | -2.85 (-3.74%) | 14,915 |
20 Dec 2022 | INR | 77.6 | 77.65 | 76.15 | 76.3 | 76.3 | -1.25 (-1.61%) | 4,417 |
19 Dec 2022 | INR | 79.25 | 79.25 | 77.35 | 77.55 | 77.55 | -0.1 (-0.13%) | 2,550 |
16 Dec 2022 | INR | 77.4 | 77.95 | 77.3 | 77.65 | 77.65 | -0.3 (-0.38%) | 3,191 |
15 Dec 2022 | INR | 78.1 | 78.3 | 77.7 | 77.95 | 77.95 | -0.25 (-0.32%) | 2,199 |
14 Dec 2022 | INR | 78.35 | 79.1 | 78.1 | 78.2 | 78.2 | +0.05 (+0.06%) | 1,618 |
13 Dec 2022 | INR | 78.05 | 78.35 | 77.2 | 78.15 | 78.15 | +0.7 (+0.90%) | 4,105 |
12 Dec 2022 | INR | 77.8 | 78.15 | 77.1 | 77.45 | 77.45 | -0.4 (-0.51%) | 2,593 |