Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 84.95 | 84.95 | 83.5 | 83.95 | 83.95 | -0.15 (-0.18%) | 12,958 |
19 Jan 2023 | INR | 81.85 | 86 | 81.85 | 84.1 | 84.1 | -1.7 (-1.98%) | 12,673 |
18 Jan 2023 | INR | 87.05 | 87.05 | 85.15 | 85.8 | 85.8 | -0.7 (-0.81%) | 4,263 |
17 Jan 2023 | INR | 90.4 | 90.4 | 85.55 | 86.5 | 86.5 | -2.9 (-3.24%) | 29,650 |
16 Jan 2023 | INR | 80.65 | 92 | 80.65 | 89.4 | 89.4 | +7.15 (+8.69%) | 42,562 |
13 Jan 2023 | INR | 81.3 | 84.5 | 79.75 | 82.25 | 82.25 | +1.55 (+1.92%) | 9,004 |
12 Jan 2023 | INR | 80.65 | 82.25 | 79 | 80.7 | 80.7 | +0.45 (+0.56%) | 5,307 |
11 Jan 2023 | INR | 80.6 | 82.5 | 80 | 80.25 | 80.25 | -0.15 (-0.19%) | 8,181 |
10 Jan 2023 | INR | 81.15 | 81.25 | 80 | 80.4 | 80.4 | -0.4 (-0.50%) | 5,718 |
9 Jan 2023 | INR | 82.35 | 82.55 | 80.05 | 80.8 | 80.8 | -0.35 (-0.43%) | 9,565 |
6 Jan 2023 | INR | 86 | 87.4 | 80.5 | 81.15 | 81.15 | -1.95 (-2.35%) | 14,833 |
5 Jan 2023 | INR | 80 | 84.55 | 80 | 83.1 | 83.1 | +2.3 (+2.85%) | 6,890 |
4 Jan 2023 | INR | 82.95 | 82.95 | 80.25 | 80.8 | 80.8 | -2.15 (-2.59%) | 6,654 |
3 Jan 2023 | INR | 83.4 | 86 | 82.6 | 82.95 | 82.95 | +0.45 (+0.55%) | 16,225 |
2 Jan 2023 | INR | 80.05 | 83 | 79.65 | 82.5 | 82.5 | +2.3 (+2.87%) | 10,558 |
30 Dec 2022 | INR | 79.4 | 82.5 | 79.4 | 80.2 | 80.2 | +1.1 (+1.39%) | 4,802 |
29 Dec 2022 | INR | 82.2 | 82.2 | 78.55 | 79.1 | 79.1 | -0.45 (-0.57%) | 2,181 |
28 Dec 2022 | INR | 79.05 | 81.9 | 78.55 | 79.55 | 79.55 | -0.4 (-0.50%) | 5,618 |
27 Dec 2022 | INR | 79.35 | 81.1 | 78.8 | 79.95 | 79.95 | +2.6 (+3.36%) | 8,597 |
26 Dec 2022 | INR | 72 | 78.55 | 70.55 | 77.35 | 77.35 | +4.8 (+6.62%) | 14,195 |
23 Dec 2022 | INR | 71.2 | 75.8 | 71.2 | 72.55 | 72.55 | -5.3 (-6.81%) | 24,982 |
22 Dec 2022 | INR | 78.55 | 79 | 74.7 | 77.85 | 77.85 | -0.8 (-1.02%) | 13,668 |
21 Dec 2022 | INR | 85.35 | 85.5 | 78 | 78.65 | 78.65 | -5.65 (-6.70%) | 11,218 |
20 Dec 2022 | INR | 84.55 | 86.75 | 83.9 | 84.3 | 84.3 | -0.25 (-0.30%) | 10,092 |
19 Dec 2022 | INR | 81.75 | 86.55 | 80.75 | 84.55 | 84.55 | +4.8 (+6.02%) | 26,205 |
16 Dec 2022 | INR | 79.05 | 88.7 | 78.45 | 79.75 | 79.75 | +0.45 (+0.57%) | 105,706 |
15 Dec 2022 | INR | 70.45 | 85.2 | 70.45 | 79.3 | 79.3 | +8.3 (+11.69%) | 159,281 |
14 Dec 2022 | INR | 71.05 | 71.25 | 70.8 | 71 | 71 | 0.0 (0.0%) | 1,790 |
13 Dec 2022 | INR | 70 | 71.55 | 70 | 71 | 71 | +1.35 (+1.94%) | 9,616 |
12 Dec 2022 | INR | 72.6 | 73.65 | 68.25 | 69.65 | 69.65 | -3.75 (-5.11%) | 15,256 |