Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 82.35 | 83.3 | 81.4 | 81.9 | 81.9 | -0.45 (-0.55%) | 380,792 |
19 Jan 2023 | INR | 82.05 | 82.9 | 81.85 | 82.35 | 82.35 | +0.35 (+0.43%) | 405,351 |
18 Jan 2023 | INR | 80.9 | 82.8 | 80.3 | 82 | 82 | +1.1 (+1.36%) | 768,696 |
17 Jan 2023 | INR | 81.5 | 82.05 | 79.5 | 80.9 | 80.9 | -0.8 (-0.98%) | 663,927 |
16 Jan 2023 | INR | 81.9 | 81.9 | 81.05 | 81.7 | 81.7 | +0.7 (+0.86%) | 400,058 |
13 Jan 2023 | INR | 76.8 | 81.45 | 76.5 | 81 | 81 | +4.2 (+5.47%) | 901,555 |
12 Jan 2023 | INR | 76.75 | 76.95 | 75.7 | 76.8 | 76.8 | +0.2 (+0.26%) | 444,948 |
11 Jan 2023 | INR | 76.25 | 76.85 | 75.6 | 76.6 | 76.6 | +0.6 (+0.79%) | 356,439 |
10 Jan 2023 | INR | 76.3 | 77 | 75.8 | 76 | 76 | -0.15 (-0.20%) | 397,392 |
9 Jan 2023 | INR | 75.2 | 79.45 | 75.1 | 76.15 | 76.15 | -0.85 (-1.10%) | 707,767 |
6 Jan 2023 | INR | 80 | 80 | 76.2 | 77 | 77 | +0.4 (+0.52%) | 679,868 |
5 Jan 2023 | INR | 76.9 | 77.7 | 74.95 | 76.6 | 76.6 | -0.35 (-0.45%) | 536,333 |
4 Jan 2023 | INR | 77 | 77.75 | 76 | 76.95 | 76.95 | +0.4 (+0.52%) | 629,186 |
3 Jan 2023 | INR | 75.75 | 78.3 | 74 | 76.55 | 76.55 | +0.8 (+1.06%) | 856,383 |
2 Jan 2023 | INR | 73.1 | 81.75 | 73.1 | 75.75 | 75.75 | +0.2 (+0.26%) | 421,608 |
30 Dec 2022 | INR | 77.4 | 77.65 | 75.45 | 75.55 | 75.55 | -1.75 (-2.26%) | 385,256 |
29 Dec 2022 | INR | 77.3 | 78 | 75.05 | 77.3 | 77.3 | +0.1 (+0.13%) | 294,174 |
28 Dec 2022 | INR | 76 | 77.95 | 75.95 | 77.2 | 77.2 | +1.3 (+1.71%) | 494,324 |
27 Dec 2022 | INR | 76 | 76.15 | 75.65 | 75.9 | 75.9 | -0.05 (-0.07%) | 565,546 |
26 Dec 2022 | INR | 75.55 | 76.5 | 74.75 | 75.95 | 75.95 | +0.4 (+0.53%) | 478,674 |
23 Dec 2022 | INR | 76.6 | 76.95 | 73.1 | 75.55 | 75.55 | -1.05 (-1.37%) | 424,392 |
22 Dec 2022 | INR | 77.8 | 78 | 74.65 | 76.6 | 76.6 | -1.3 (-1.67%) | 503,812 |
21 Dec 2022 | INR | 78.65 | 79.2 | 77.55 | 77.9 | 77.9 | -0.4 (-0.51%) | 659,685 |
20 Dec 2022 | INR | 78.4 | 78.8 | 77 | 78.3 | 78.3 | -0.1 (-0.13%) | 401,739 |
19 Dec 2022 | INR | 77.75 | 78.85 | 77.7 | 78.4 | 78.4 | +0.7 (+0.90%) | 928,375 |
16 Dec 2022 | INR | 76.95 | 78.9 | 76.95 | 77.7 | 77.7 | +0.05 (+0.06%) | 572,059 |
15 Dec 2022 | INR | 77.4 | 78 | 77.4 | 77.65 | 77.65 | +0.25 (+0.32%) | 927,935 |
14 Dec 2022 | INR | 75.7 | 77.55 | 75.65 | 77.4 | 77.4 | +1.75 (+2.31%) | 639,081 |
13 Dec 2022 | INR | 74.15 | 79.95 | 73.85 | 75.65 | 75.65 | +1.8 (+2.44%) | 547,117 |
12 Dec 2022 | INR | 73.45 | 74.15 | 73 | 73.85 | 73.85 | +0.5 (+0.68%) | 661,652 |