Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 63.3 | 63.9 | 61.95 | 63.2 | 63.2 | +1.3 (+2.10%) | 2,301 |
19 Jan 2023 | INR | 62.75 | 64.25 | 61.35 | 61.9 | 61.9 | -0.95 (-1.51%) | 5,346 |
18 Jan 2023 | INR | 63.75 | 63.95 | 62.2 | 62.85 | 62.85 | -0.55 (-0.87%) | 947 |
17 Jan 2023 | INR | 62.65 | 64 | 61.45 | 63.4 | 63.4 | +0.8 (+1.28%) | 881 |
16 Jan 2023 | INR | 63.6 | 64.15 | 62.2 | 62.6 | 62.6 | -1.45 (-2.26%) | 3,369 |
13 Jan 2023 | INR | 65.65 | 65.7 | 63.45 | 64.05 | 64.05 | -0.65 (-1.00%) | 2,629 |
12 Jan 2023 | INR | 66.1 | 67.15 | 64.55 | 64.7 | 64.7 | +0.05 (+0.08%) | 2,846 |
11 Jan 2023 | INR | 74.9 | 76.85 | 63.1 | 64.65 | 64.65 | -4.15 (-6.03%) | 16,254 |
10 Jan 2023 | INR | 58.45 | 68.8 | 57.3 | 68.8 | 68.8 | +11.45 (+19.97%) | 17,906 |
9 Jan 2023 | INR | 57.9 | 58.3 | 57.3 | 57.35 | 57.35 | +0.1 (+0.17%) | 881 |
6 Jan 2023 | INR | 59.8 | 59.8 | 55.05 | 57.25 | 57.25 | -1.75 (-2.97%) | 1,527 |
5 Jan 2023 | INR | 61.3 | 61.8 | 57.15 | 59 | 59 | +0.25 (+0.43%) | 2,684 |
4 Jan 2023 | INR | 60.05 | 60.55 | 57.8 | 58.75 | 58.75 | -1.95 (-3.21%) | 4,363 |
3 Jan 2023 | INR | 61.35 | 62 | 59.35 | 60.7 | 60.7 | -0.85 (-1.38%) | 3,340 |
2 Jan 2023 | INR | 61.95 | 63.35 | 59.55 | 61.55 | 61.55 | +1.35 (+2.24%) | 9,786 |
30 Dec 2022 | INR | 59.3 | 66.75 | 58.75 | 60.2 | 60.2 | -0.5 (-0.82%) | 7,234 |
29 Dec 2022 | INR | 60.75 | 61.9 | 59.5 | 60.7 | 60.7 | +0.6 (+1.00%) | 1,898 |
28 Dec 2022 | INR | 54.1 | 63.7 | 54.1 | 60.1 | 60.1 | -3.5 (-5.50%) | 4,542 |
27 Dec 2022 | INR | 62.95 | 69.7 | 61.5 | 63.6 | 63.6 | +5.25 (+9.00%) | 35,316 |
26 Dec 2022 | INR | 58.35 | 58.35 | 47.25 | 58.35 | 58.35 | +9.7 (+19.94%) | 12,551 |
23 Dec 2022 | INR | 58.3 | 58.3 | 47.2 | 48.65 | 48.65 | -9.25 (-15.98%) | 6,265 |
22 Dec 2022 | INR | 57.5 | 58.7 | 55.35 | 57.9 | 57.9 | +0.05 (+0.09%) | 2,524 |
21 Dec 2022 | INR | 58.35 | 60.5 | 57.2 | 57.85 | 57.85 | -0.65 (-1.11%) | 6,083 |
20 Dec 2022 | INR | 58.45 | 60.7 | 57.65 | 58.5 | 58.5 | -0.55 (-0.93%) | 1,019 |
19 Dec 2022 | INR | 60.7 | 60.7 | 58.35 | 59.05 | 59.05 | +1 (+1.72%) | 1,087 |
16 Dec 2022 | INR | 57.85 | 60 | 57.15 | 58.05 | 58.05 | +0.15 (+0.26%) | 4,404 |
15 Dec 2022 | INR | 54.05 | 58.7 | 54.05 | 57.9 | 57.9 | +0.25 (+0.43%) | 7,464 |
14 Dec 2022 | INR | 57.2 | 57.75 | 56.3 | 57.65 | 57.65 | +1.05 (+1.86%) | 2,510 |
13 Dec 2022 | INR | 59.35 | 59.5 | 55.6 | 56.6 | 56.6 | -0.55 (-0.96%) | 11,093 |
12 Dec 2022 | INR | 56.6 | 61.2 | 56.4 | 57.15 | 57.15 | -0.6 (-1.04%) | 6,975 |