Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +1.05 (+4.79%) | 21,777 |
19 Jan 2023 | INR | 21.9 | 21.9 | 21.85 | 21.9 | 21.9 | +1 (+4.78%) | 192,298 |
18 Jan 2023 | INR | 19.7 | 20.9 | 19.7 | 20.9 | 20.9 | +0.95 (+4.76%) | 153,420 |
17 Jan 2023 | INR | 18.3 | 20 | 18.3 | 19.95 | 19.95 | +0.75 (+3.91%) | 54,012 |
16 Jan 2023 | INR | 19.35 | 20 | 19 | 19.2 | 19.2 | -0.5 (-2.54%) | 24,200 |
13 Jan 2023 | INR | 19.7 | 20 | 19.25 | 19.7 | 19.7 | +0.15 (+0.77%) | 22,395 |
12 Jan 2023 | INR | 19.75 | 19.8 | 18.9 | 19.55 | 19.55 | -0.2 (-1.01%) | 39,100 |
11 Jan 2023 | INR | 19.4 | 19.9 | 19.4 | 19.75 | 19.75 | -0.05 (-0.25%) | 42,303 |
10 Jan 2023 | INR | 19.85 | 19.95 | 19.55 | 19.8 | 19.8 | +0.05 (+0.25%) | 136,803 |
9 Jan 2023 | INR | 19.55 | 19.95 | 19.55 | 19.75 | 19.75 | 0.0 (0.0%) | 49,558 |
6 Jan 2023 | INR | 19.95 | 19.95 | 19.6 | 19.75 | 19.75 | -0.05 (-0.25%) | 15,842 |
5 Jan 2023 | INR | 20 | 20 | 19.55 | 19.8 | 19.8 | +0.1 (+0.51%) | 31,802 |
4 Jan 2023 | INR | 19.85 | 19.85 | 19.5 | 19.7 | 19.7 | +0.15 (+0.77%) | 90,696 |
3 Jan 2023 | INR | 19.65 | 19.9 | 19.15 | 19.55 | 19.55 | -0.1 (-0.51%) | 79,801 |
2 Jan 2023 | INR | 19.85 | 19.85 | 19.05 | 19.65 | 19.65 | 0.0 (0.0%) | 38,646 |
30 Dec 2022 | INR | 19.35 | 19.7 | 19.3 | 19.65 | 19.65 | +0.4 (+2.08%) | 65,895 |
29 Dec 2022 | INR | 18.75 | 19.35 | 18.7 | 19.25 | 19.25 | +0.75 (+4.05%) | 204,266 |
28 Dec 2022 | INR | 18.4 | 18.8 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 32,166 |
27 Dec 2022 | INR | 18.65 | 18.9 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 43,077 |
26 Dec 2022 | INR | 18.15 | 18.9 | 18.1 | 18.5 | 18.5 | +0.2 (+1.09%) | 61,795 |
23 Dec 2022 | INR | 18.4 | 18.65 | 18.25 | 18.3 | 18.3 | -0.35 (-1.88%) | 97,468 |
22 Dec 2022 | INR | 19 | 19 | 18.2 | 18.65 | 18.65 | +0.3 (+1.63%) | 51,676 |
21 Dec 2022 | INR | 19 | 19.15 | 18.2 | 18.35 | 18.35 | -0.65 (-3.42%) | 71,600 |
20 Dec 2022 | INR | 18.85 | 19.2 | 18.05 | 19 | 19 | +0.3 (+1.60%) | 98,966 |
19 Dec 2022 | INR | 18.95 | 18.95 | 17.7 | 18.7 | 18.7 | +0.4 (+2.19%) | 38,018 |
16 Dec 2022 | INR | 18.75 | 19 | 18.15 | 18.3 | 18.3 | -0.45 (-2.40%) | 29,213 |
15 Dec 2022 | INR | 19.15 | 19.15 | 18.3 | 18.75 | 18.75 | -0.4 (-2.09%) | 35,967 |
14 Dec 2022 | INR | 19.3 | 19.3 | 18.45 | 19.15 | 19.15 | +0.4 (+2.13%) | 60,270 |
13 Dec 2022 | INR | 17.85 | 18.75 | 17.85 | 18.75 | 18.75 | +0.85 (+4.75%) | 78,065 |
12 Dec 2022 | INR | 18.2 | 18.35 | 17.6 | 17.9 | 17.9 | -0.3 (-1.65%) | 19,345 |