Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 17.2 | 17.5 | 17.1 | 17.3 | 17.3 | -0.1 (-0.57%) | 20,984 |
19 Jan 2023 | INR | 17.7 | 17.7 | 17.05 | 17.4 | 17.4 | -0.05 (-0.29%) | 16,422 |
18 Jan 2023 | INR | 17 | 17.7 | 16.85 | 17.45 | 17.45 | +0.55 (+3.25%) | 79,437 |
17 Jan 2023 | INR | 17 | 17.3 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 8,366 |
16 Jan 2023 | INR | 17.15 | 17.4 | 16.55 | 17.1 | 17.1 | -0.05 (-0.29%) | 7,728 |
13 Jan 2023 | INR | 16.9 | 17.4 | 16.8 | 17.15 | 17.15 | +0.1 (+0.59%) | 23,964 |
12 Jan 2023 | INR | 17.15 | 17.3 | 16.85 | 17.05 | 17.05 | -0.1 (-0.58%) | 17,081 |
11 Jan 2023 | INR | 17.05 | 17.5 | 17 | 17.15 | 17.15 | +0.2 (+1.18%) | 8,044 |
10 Jan 2023 | INR | 17 | 17.3 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 11,093 |
9 Jan 2023 | INR | 17.2 | 18 | 17 | 17 | 17 | -0.35 (-2.02%) | 50,753 |
6 Jan 2023 | INR | 17.4 | 17.75 | 17 | 17.35 | 17.35 | -0.05 (-0.29%) | 23,424 |
5 Jan 2023 | INR | 17.25 | 17.75 | 17.15 | 17.4 | 17.4 | -0.1 (-0.57%) | 20,737 |
4 Jan 2023 | INR | 17.3 | 18.4 | 16.8 | 17.5 | 17.5 | +0.35 (+2.04%) | 51,852 |
3 Jan 2023 | INR | 17.45 | 17.65 | 16.9 | 17.15 | 17.15 | -0.3 (-1.72%) | 29,971 |
2 Jan 2023 | INR | 17.95 | 17.95 | 17.25 | 17.45 | 17.45 | -0.25 (-1.41%) | 58,161 |
30 Dec 2022 | INR | 17.8 | 17.8 | 17.35 | 17.7 | 17.7 | -0.05 (-0.28%) | 27,024 |
29 Dec 2022 | INR | 18 | 18 | 17.1 | 17.75 | 17.75 | +0.05 (+0.28%) | 43,754 |
28 Dec 2022 | INR | 17.4 | 18 | 17 | 17.7 | 17.7 | +0.65 (+3.81%) | 113,798 |
27 Dec 2022 | INR | 16.55 | 17.2 | 16.15 | 17.05 | 17.05 | +1 (+6.23%) | 84,449 |
26 Dec 2022 | INR | 15.5 | 16.4 | 15.5 | 16.05 | 16.05 | +0.4 (+2.56%) | 29,468 |
23 Dec 2022 | INR | 16.65 | 16.8 | 15.5 | 15.65 | 15.65 | -0.8 (-4.86%) | 69,647 |
22 Dec 2022 | INR | 16.65 | 17.25 | 15.7 | 16.45 | 16.45 | -0.4 (-2.37%) | 56,332 |
21 Dec 2022 | INR | 17.25 | 17.25 | 16.65 | 16.85 | 16.85 | -0.3 (-1.75%) | 59,218 |
20 Dec 2022 | INR | 17.45 | 17.45 | 17 | 17.15 | 17.15 | -0.05 (-0.29%) | 23,449 |
19 Dec 2022 | INR | 17.55 | 17.55 | 16.9 | 17.2 | 17.2 | +0.2 (+1.18%) | 57,306 |
16 Dec 2022 | INR | 17.25 | 17.25 | 16.35 | 17 | 17 | 0.0 (0.0%) | 31,043 |
15 Dec 2022 | INR | 17.1 | 17.4 | 16.6 | 17 | 17 | -0.15 (-0.87%) | 61,165 |
14 Dec 2022 | INR | 17.2 | 17.25 | 16.8 | 17.15 | 17.15 | +0.3 (+1.78%) | 42,181 |
13 Dec 2022 | INR | 17 | 17.45 | 16.5 | 16.85 | 16.85 | -0.35 (-2.03%) | 59,562 |
12 Dec 2022 | INR | 17.15 | 17.65 | 16.5 | 17.2 | 17.2 | +0.05 (+0.29%) | 27,199 |