Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | INR | 17.05 | 18 | 17.05 | 17.6 | 17.6 | +0.15 (+0.86%) | 1,889 |
11 Jan 2023 | INR | 17.95 | 17.95 | 17.4 | 17.45 | 17.45 | -0.55 (-3.06%) | 4,297 |
10 Jan 2023 | INR | 18.15 | 18.15 | 17.45 | 18 | 18 | +0.25 (+1.41%) | 1,026 |
9 Jan 2023 | INR | 18.3 | 18.3 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 2,648 |
6 Jan 2023 | INR | 18.15 | 18.15 | 17.5 | 17.75 | 17.75 | -0.35 (-1.93%) | 2,264 |
5 Jan 2023 | INR | 18.2 | 18.4 | 17.8 | 18.1 | 18.1 | +0.25 (+1.40%) | 3,948 |
4 Jan 2023 | INR | 18.5 | 18.9 | 17.7 | 17.85 | 17.85 | -0.75 (-4.03%) | 8,358 |
3 Jan 2023 | INR | 18.85 | 18.85 | 17.5 | 18.6 | 18.6 | +0.35 (+1.92%) | 2,996 |
2 Jan 2023 | INR | 17.7 | 18.5 | 17.25 | 18.25 | 18.25 | +0.45 (+2.53%) | 5,377 |
30 Dec 2022 | INR | 17.45 | 18.45 | 17.45 | 17.8 | 17.8 | +0.05 (+0.28%) | 3,178 |
29 Dec 2022 | INR | 18.2 | 18.2 | 17.45 | 17.75 | 17.75 | -0.2 (-1.11%) | 2,074 |
28 Dec 2022 | INR | 16.85 | 18 | 16.85 | 17.95 | 17.95 | +0.4 (+2.28%) | 8,029 |
27 Dec 2022 | INR | 17.8 | 17.9 | 17.25 | 17.55 | 17.55 | +0.3 (+1.74%) | 6,360 |
26 Dec 2022 | INR | 16.3 | 17.35 | 15.95 | 17.25 | 17.25 | +0.7 (+4.23%) | 23,880 |
23 Dec 2022 | INR | 17 | 17.85 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 11,263 |
22 Dec 2022 | INR | 18 | 18.9 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 9,572 |
21 Dec 2022 | INR | 19 | 19.4 | 18.05 | 18.3 | 18.3 | -0.7 (-3.68%) | 7,342 |
20 Dec 2022 | INR | 19.35 | 19.35 | 18.15 | 19 | 19 | +0.1 (+0.53%) | 7,202 |
19 Dec 2022 | INR | 18.6 | 19 | 18 | 18.9 | 18.9 | +0.3 (+1.61%) | 9,245 |
16 Dec 2022 | INR | 19.55 | 19.8 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 18,762 |
15 Dec 2022 | INR | 19.15 | 19.55 | 18.15 | 19.55 | 19.55 | +0.9 (+4.83%) | 29,970 |
14 Dec 2022 | INR | 18.25 | 18.9 | 18.1 | 18.65 | 18.65 | -0.1 (-0.53%) | 6,484 |
13 Dec 2022 | INR | 20.15 | 20.55 | 18.65 | 18.75 | 18.75 | -0.85 (-4.34%) | 50,069 |
12 Dec 2022 | INR | 20.8 | 20.8 | 19.1 | 19.6 | 19.6 | -0.5 (-2.49%) | 26,958 |
9 Dec 2022 | INR | 20.1 | 20.1 | 20 | 20.1 | 20.1 | +0.95 (+4.96%) | 63,029 |
8 Dec 2022 | INR | 18.6 | 19.15 | 18.55 | 19.15 | 19.15 | +0.9 (+4.93%) | 7,795 |
7 Dec 2022 | INR | 17.85 | 18.55 | 17.65 | 18.25 | 18.25 | +0.25 (+1.39%) | 6,011 |
6 Dec 2022 | INR | 18.15 | 18.35 | 17.5 | 18 | 18 | -0.35 (-1.91%) | 8,630 |
5 Dec 2022 | INR | 19 | 19.35 | 18.15 | 18.35 | 18.35 | -0.65 (-3.42%) | 21,283 |
2 Dec 2022 | INR | 19 | 19.65 | 18.5 | 19 | 19 | -0.35 (-1.81%) | 10,517 |