Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 69.05 | 70.25 | 68.1 | 69.55 | 69.55 | +0.2 (+0.29%) | 80,235 |
19 Jan 2023 | INR | 71.05 | 71.05 | 69 | 69.35 | 69.35 | -0.35 (-0.50%) | 29,941 |
18 Jan 2023 | INR | 70.85 | 71.05 | 68.7 | 69.7 | 69.7 | -0.7 (-0.99%) | 54,626 |
17 Jan 2023 | INR | 71.6 | 71.9 | 69.5 | 70.4 | 70.4 | -1.15 (-1.61%) | 25,887 |
16 Jan 2023 | INR | 72.5 | 72.5 | 71.1 | 71.55 | 71.55 | +0.5 (+0.70%) | 9,480 |
13 Jan 2023 | INR | 71.05 | 71.75 | 70.65 | 71.05 | 71.05 | +0.2 (+0.28%) | 10,777 |
12 Jan 2023 | INR | 71.75 | 72.75 | 70.5 | 70.85 | 70.85 | -0.1 (-0.14%) | 32,525 |
11 Jan 2023 | INR | 70.5 | 71.75 | 70.5 | 70.95 | 70.95 | +0.2 (+0.28%) | 14,946 |
10 Jan 2023 | INR | 71.5 | 71.8 | 70.5 | 70.75 | 70.75 | -0.1 (-0.14%) | 14,737 |
9 Jan 2023 | INR | 72.75 | 72.75 | 70.4 | 70.85 | 70.85 | +0.4 (+0.57%) | 21,238 |
6 Jan 2023 | INR | 72.65 | 72.75 | 70.1 | 70.45 | 70.45 | -1.65 (-2.29%) | 32,075 |
5 Jan 2023 | INR | 72.4 | 74.15 | 71.8 | 72.1 | 72.1 | -0.25 (-0.35%) | 19,176 |
4 Jan 2023 | INR | 73.35 | 73.35 | 71.7 | 72.35 | 72.35 | -0.5 (-0.69%) | 27,254 |
3 Jan 2023 | INR | 74.8 | 74.8 | 72.15 | 72.85 | 72.85 | -0.45 (-0.61%) | 40,980 |
2 Jan 2023 | INR | 72.9 | 73.55 | 72.9 | 73.3 | 73.3 | +0.4 (+0.55%) | 12,850 |
30 Dec 2022 | INR | 72.4 | 74.65 | 71.65 | 72.9 | 72.9 | +1.3 (+1.82%) | 40,678 |
29 Dec 2022 | INR | 72.25 | 72.4 | 70.55 | 71.6 | 71.6 | +0.05 (+0.07%) | 26,628 |
28 Dec 2022 | INR | 71.4 | 72 | 70.5 | 71.55 | 71.55 | +0.85 (+1.20%) | 23,109 |
27 Dec 2022 | INR | 70.1 | 70.95 | 69.35 | 70.7 | 70.7 | +1.6 (+2.32%) | 26,690 |
26 Dec 2022 | INR | 65.2 | 71.85 | 65.2 | 69.1 | 69.1 | +1 (+1.47%) | 118,143 |
23 Dec 2022 | INR | 70.6 | 71.2 | 66.3 | 68.1 | 68.1 | -2.85 (-4.02%) | 100,386 |
22 Dec 2022 | INR | 73.15 | 73.5 | 70.5 | 70.95 | 70.95 | -2.2 (-3.01%) | 55,952 |
21 Dec 2022 | INR | 76.65 | 76.65 | 72.85 | 73.15 | 73.15 | -2.75 (-3.62%) | 46,616 |
20 Dec 2022 | INR | 75.8 | 76.85 | 75.35 | 75.9 | 75.9 | +0.1 (+0.13%) | 17,072 |
19 Dec 2022 | INR | 76.25 | 77.55 | 75.3 | 75.8 | 75.8 | +0.7 (+0.93%) | 39,402 |
16 Dec 2022 | INR | 77.3 | 77.9 | 74.9 | 75.1 | 75.1 | -3 (-3.84%) | 62,630 |
15 Dec 2022 | INR | 77.5 | 79.75 | 76.3 | 78.1 | 78.1 | +0.75 (+0.97%) | 73,153 |
14 Dec 2022 | INR | 77.85 | 78.2 | 76.9 | 77.35 | 77.35 | +1.15 (+1.51%) | 27,091 |
13 Dec 2022 | INR | 76.85 | 78.25 | 75.65 | 76.2 | 76.2 | +0.5 (+0.66%) | 53,437 |
12 Dec 2022 | INR | 78.55 | 78.55 | 75.2 | 75.7 | 75.7 | -1.4 (-1.82%) | 32,409 |