Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 36.45 | 38 | 36.45 | 37.5 | 37.5 | +0.6 (+1.63%) | 68,000 |
19 Jan 2023 | INR | 37.2 | 38 | 36.55 | 36.9 | 36.9 | -0.05 (-0.14%) | 68,000 |
18 Jan 2023 | INR | 37 | 37.8 | 36.85 | 36.95 | 36.95 | +0.75 (+2.07%) | 88,000 |
17 Jan 2023 | INR | 37 | 37 | 36.05 | 36.2 | 36.2 | -0.85 (-2.29%) | 52,000 |
16 Jan 2023 | INR | 37.5 | 37.95 | 36.7 | 37.05 | 37.05 | -0.2 (-0.54%) | 52,000 |
13 Jan 2023 | INR | 37.2 | 38 | 37 | 37.25 | 37.25 | +0.05 (+0.13%) | 88,000 |
12 Jan 2023 | INR | 37.95 | 37.95 | 36.9 | 37.2 | 37.2 | +0.45 (+1.22%) | 48,000 |
11 Jan 2023 | INR | 36 | 37.4 | 35.55 | 36.75 | 36.75 | -0.15 (-0.41%) | 64,000 |
10 Jan 2023 | INR | 35.4 | 37.15 | 35.1 | 36.9 | 36.9 | +1.7 (+4.83%) | 72,000 |
9 Jan 2023 | INR | 36.25 | 36.9 | 35 | 35.2 | 35.2 | -1.25 (-3.43%) | 48,000 |
6 Jan 2023 | INR | 37.9 | 38.3 | 36 | 36.45 | 36.45 | -0.25 (-0.68%) | 152,000 |
5 Jan 2023 | INR | 36.35 | 36.7 | 35.4 | 36.7 | 36.7 | 0.0 (0.0%) | 64,000 |
4 Jan 2023 | INR | 37.25 | 37.45 | 36.05 | 36.7 | 36.7 | -0.9 (-2.39%) | 80,000 |
3 Jan 2023 | INR | 38.35 | 38.5 | 35.85 | 37.6 | 37.6 | -1.45 (-3.71%) | 260,000 |
2 Jan 2023 | INR | 35.95 | 40 | 35.85 | 39.05 | 39.05 | +3.1 (+8.62%) | 788,000 |
30 Dec 2022 | INR | 33.7 | 36.5 | 32.55 | 35.95 | 35.95 | +3.8 (+11.82%) | 248,000 |
29 Dec 2022 | INR | 31.35 | 32.25 | 31.35 | 32.15 | 32.15 | +1.3 (+4.21%) | 88,000 |
28 Dec 2022 | INR | 31.1 | 31.85 | 30.6 | 30.85 | 30.85 | -1.15 (-3.59%) | 96,000 |
27 Dec 2022 | INR | 31.95 | 33.45 | 31.3 | 32 | 32 | -0.25 (-0.78%) | 120,000 |
26 Dec 2022 | INR | 28.1 | 32.8 | 28.1 | 32.25 | 32.25 | +1.8 (+5.91%) | 108,000 |
23 Dec 2022 | INR | 29.1 | 31.4 | 29.1 | 30.45 | 30.45 | -1.85 (-5.73%) | 132,000 |
22 Dec 2022 | INR | 33.3 | 33.3 | 29.5 | 32.3 | 32.3 | -1.05 (-3.15%) | 360,000 |
21 Dec 2022 | INR | 36 | 36 | 33.1 | 33.35 | 33.35 | -2.5 (-6.97%) | 180,000 |
20 Dec 2022 | INR | 38.5 | 38.65 | 35.15 | 35.85 | 35.85 | -2.15 (-5.66%) | 172,000 |
19 Dec 2022 | INR | 37.1 | 38.5 | 35.45 | 38 | 38 | +0.9 (+2.43%) | 192,000 |
16 Dec 2022 | INR | 36 | 38.95 | 34.15 | 37.1 | 37.1 | +1.15 (+3.20%) | 348,000 |
15 Dec 2022 | INR | 35.95 | 37.5 | 35.95 | 35.95 | 35.95 | -1.85 (-4.89%) | 340,000 |
14 Dec 2022 | INR | 39.7 | 40 | 37.8 | 37.8 | 37.8 | -1.95 (-4.91%) | 264,000 |
13 Dec 2022 | INR | 36.05 | 39.75 | 36.05 | 39.75 | 39.75 | +1.85 (+4.88%) | 876,000 |
12 Dec 2022 | INR | 37.9 | 37.9 | 37.9 | 37.9 | 37.9 | -1.95 (-4.89%) | 20,000 |