Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 16.65 | 16.65 | 16 | 16.15 | 16.15 | -0.25 (-1.52%) | 64,092 |
19 Jan 2023 | INR | 17 | 17.25 | 16.4 | 16.4 | 16.4 | -0.55 (-3.24%) | 66,094 |
18 Jan 2023 | INR | 16.75 | 17.7 | 16.55 | 16.95 | 16.95 | -0.15 (-0.88%) | 124,422 |
17 Jan 2023 | INR | 17.9 | 17.9 | 16.95 | 17.1 | 17.1 | -0.7 (-3.93%) | 141,613 |
16 Jan 2023 | INR | 18.2 | 19.1 | 17.7 | 17.8 | 17.8 | -0.55 (-3.00%) | 158,957 |
13 Jan 2023 | INR | 18.2 | 18.85 | 17.9 | 18.35 | 18.35 | +0.1 (+0.55%) | 50,450 |
12 Jan 2023 | INR | 18.8 | 18.95 | 17.9 | 18.25 | 18.25 | -0.25 (-1.35%) | 24,379 |
11 Jan 2023 | INR | 18.95 | 18.95 | 18.25 | 18.5 | 18.5 | -0.5 (-2.63%) | 38,258 |
10 Jan 2023 | INR | 19.55 | 19.95 | 19 | 19 | 19 | -0.95 (-4.76%) | 55,077 |
9 Jan 2023 | INR | 19.95 | 20.55 | 19.8 | 19.95 | 19.95 | +0.05 (+0.25%) | 75,855 |
6 Jan 2023 | INR | 19.1 | 20.2 | 18.9 | 19.9 | 19.9 | +0.6 (+3.11%) | 148,612 |
5 Jan 2023 | INR | 19.1 | 19.9 | 18.95 | 19.3 | 19.3 | -0.05 (-0.26%) | 79,644 |
4 Jan 2023 | INR | 20.1 | 20.1 | 19.15 | 19.35 | 19.35 | +0.2 (+1.04%) | 549,411 |
3 Jan 2023 | INR | 18.95 | 19.15 | 18.5 | 19.15 | 19.15 | +0.9 (+4.93%) | 274,481 |
2 Jan 2023 | INR | 17.1 | 18.25 | 17.1 | 18.25 | 18.25 | +0.85 (+4.89%) | 53,190 |
30 Dec 2022 | INR | 17.6 | 17.7 | 17.25 | 17.4 | 17.4 | 0.0 (0.0%) | 76,347 |
29 Dec 2022 | INR | 17.5 | 17.7 | 17.25 | 17.4 | 17.4 | -0.1 (-0.57%) | 13,978 |
28 Dec 2022 | INR | 17.2 | 18.1 | 17.2 | 17.5 | 17.5 | +0.05 (+0.29%) | 31,814 |
27 Dec 2022 | INR | 18.4 | 18.5 | 17.25 | 17.45 | 17.45 | -0.3 (-1.69%) | 57,665 |
26 Dec 2022 | INR | 16.3 | 17.95 | 16.3 | 17.75 | 17.75 | +0.65 (+3.80%) | 96,257 |
23 Dec 2022 | INR | 17.8 | 17.85 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 98,951 |
22 Dec 2022 | INR | 18.75 | 19.05 | 17.85 | 17.95 | 17.95 | -0.8 (-4.27%) | 224,968 |
21 Dec 2022 | INR | 19.8 | 20.55 | 18.65 | 18.75 | 18.75 | -0.85 (-4.34%) | 797,307 |
20 Dec 2022 | INR | 18.25 | 19.8 | 18.25 | 19.6 | 19.6 | +0.7 (+3.70%) | 84,914 |
19 Dec 2022 | INR | 19.3 | 19.4 | 18.1 | 18.9 | 18.9 | -0.1 (-0.53%) | 45,281 |
16 Dec 2022 | INR | 20.2 | 20.4 | 19 | 19 | 19 | -0.95 (-4.76%) | 187,573 |
15 Dec 2022 | INR | 21.3 | 21.3 | 19.8 | 19.95 | 19.95 | -0.35 (-1.72%) | 723,576 |
14 Dec 2022 | INR | 20 | 20.3 | 19.95 | 20.3 | 20.3 | +0.95 (+4.91%) | 183,813 |
13 Dec 2022 | INR | 18.55 | 19.35 | 18.55 | 19.35 | 19.35 | +0.9 (+4.88%) | 132,285 |
12 Dec 2022 | INR | 18.75 | 19.5 | 18.3 | 18.45 | 18.45 | -0.7 (-3.66%) | 41,151 |