Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 66.7 | 67 | 64 | 64.3 | 51.8548 | -2.35 (-3.53%) | 102,500 |
19 Jan 2023 | INR | 66.2 | 67 | 66.2 | 66.65 | 53.75 | -0.1 (-0.15%) | 95,000 |
18 Jan 2023 | INR | 65.7 | 67 | 65.7 | 66.75 | 53.8306 | +1.1 (+1.68%) | 125,000 |
17 Jan 2023 | INR | 66 | 66.1 | 65.5 | 65.65 | 52.9435 | +0.35 (+0.54%) | 82,500 |
16 Jan 2023 | INR | 68.05 | 70 | 63.5 | 65.3 | 52.6613 | -2.7 (-3.97%) | 145,000 |
13 Jan 2023 | INR | 67.7 | 69 | 67.7 | 68 | 54.8387 | -0.2 (-0.29%) | 12,500 |
12 Jan 2023 | INR | 69 | 69 | 68.05 | 68.2 | 55 | +1.1 (+1.64%) | 67,500 |
11 Jan 2023 | INR | 67 | 67.2 | 66.9 | 67.1 | 54.1129 | -0.1 (-0.15%) | 35,000 |
10 Jan 2023 | INR | 66 | 67.45 | 66 | 67.2 | 54.1935 | +0.05 (+0.07%) | 40,000 |
9 Jan 2023 | INR | 65 | 67.25 | 65 | 67.15 | 54.1532 | +1.9 (+2.91%) | 15,000 |
6 Jan 2023 | INR | 67.2 | 67.2 | 65 | 65.25 | 52.621 | -1.9 (-2.83%) | 152,500 |
5 Jan 2023 | INR | 66.3 | 69.9 | 66.3 | 67.15 | 54.1532 | +0.95 (+1.44%) | 55,000 |
4 Jan 2023 | INR | 65 | 67.7 | 65 | 66.2 | 53.3871 | -0.15 (-0.23%) | 17,500 |
3 Jan 2023 | INR | 67.5 | 73.85 | 65.1 | 66.35 | 53.5081 | -0.8 (-1.19%) | 127,500 |
2 Jan 2023 | INR | 65.5 | 71 | 65.5 | 67.15 | 54.1532 | +1.7 (+2.60%) | 130,000 |
30 Dec 2022 | INR | 67 | 67.5 | 62.7 | 65.45 | 52.7823 | -0.9 (-1.36%) | 60,000 |
29 Dec 2022 | INR | 70.9 | 70.9 | 64.95 | 66.35 | 53.5081 | -5.05 (-7.07%) | 145,000 |
28 Dec 2022 | INR | 71.1 | 71.5 | 71.1 | 71.4 | 57.5806 | +0.15 (+0.21%) | 30,000 |
27 Dec 2022 | INR | 70 | 72 | 70 | 71.25 | 57.4597 | +1.6 (+2.30%) | 127,500 |
26 Dec 2022 | INR | 70.1 | 70.5 | 69.5 | 69.65 | 56.1694 | -0.35 (-0.50%) | 50,000 |
23 Dec 2022 | INR | 70.8 | 70.8 | 68.5 | 70 | 56.4516 | -1.15 (-1.62%) | 60,000 |
22 Dec 2022 | INR | 72.7 | 72.9 | 69 | 71.15 | 57.379 | -1.5 (-2.06%) | 152,500 |
21 Dec 2022 | INR | 71 | 73.25 | 70.95 | 72.65 | 58.5887 | -0.1 (-0.14%) | 55,000 |
20 Dec 2022 | INR | 73.5 | 74 | 72.25 | 72.75 | 58.6694 | -0.85 (-1.15%) | 52,500 |
19 Dec 2022 | INR | 74.1 | 75.2 | 73.5 | 73.6 | 59.3548 | -0.4 (-0.54%) | 147,500 |
16 Dec 2022 | INR | 74 | 74.65 | 73.8 | 74 | 59.6774 | -0.15 (-0.20%) | 42,500 |
15 Dec 2022 | INR | 74.4 | 74.9 | 72.45 | 74.15 | 59.7984 | -0.6 (-0.80%) | 40,000 |
14 Dec 2022 | INR | 74.5 | 75.1 | 74.5 | 74.75 | 60.2823 | +0.45 (+0.61%) | 45,000 |
13 Dec 2022 | INR | 74 | 75 | 73 | 74.3 | 59.9194 | +0.4 (+0.54%) | 42,500 |
12 Dec 2022 | INR | 73.5 | 74.05 | 73.5 | 73.9 | 59.5968 | +0.3 (+0.41%) | 17,500 |