Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 46.35 | 46.75 | 46 | 46.6 | 46.6 | +0.9 (+1.97%) | 280,741 |
23 Jan 2023 | INR | 48.3 | 48.5 | 44.2 | 45.7 | 45.7 | -2.1 (-4.39%) | 1,746,044 |
20 Jan 2023 | INR | 47.85 | 48.2 | 47.4 | 47.8 | 47.8 | 0.0 (0.0%) | 143,165 |
19 Jan 2023 | INR | 48.1 | 48.3 | 47.6 | 47.8 | 47.8 | -0.3 (-0.62%) | 110,758 |
18 Jan 2023 | INR | 48 | 48.65 | 47.85 | 48.1 | 48.1 | +0.05 (+0.10%) | 193,927 |
17 Jan 2023 | INR | 48.7 | 48.7 | 47.75 | 48.05 | 48.05 | +0.05 (+0.10%) | 142,485 |
16 Jan 2023 | INR | 48 | 49.1 | 47.9 | 48 | 48 | -0.35 (-0.72%) | 158,676 |
13 Jan 2023 | INR | 48.6 | 48.85 | 47.8 | 48.35 | 48.35 | +0.1 (+0.21%) | 242,845 |
12 Jan 2023 | INR | 48.55 | 49.15 | 47.75 | 48.25 | 48.25 | -0.3 (-0.62%) | 350,308 |
11 Jan 2023 | INR | 49 | 49.2 | 48.2 | 48.55 | 48.55 | +0.45 (+0.94%) | 254,369 |
10 Jan 2023 | INR | 48.95 | 49.35 | 47.5 | 48.1 | 48.1 | -0.85 (-1.74%) | 346,690 |
9 Jan 2023 | INR | 49.8 | 49.95 | 48.5 | 48.95 | 48.95 | +0.2 (+0.41%) | 380,719 |
6 Jan 2023 | INR | 51.45 | 53 | 47.6 | 48.75 | 48.75 | -2.3 (-4.51%) | 1,147,393 |
5 Jan 2023 | INR | 50.45 | 51.5 | 50.2 | 51.05 | 51.05 | +0.9 (+1.79%) | 351,034 |
4 Jan 2023 | INR | 51.8 | 51.8 | 49.9 | 50.15 | 50.15 | -1.15 (-2.24%) | 268,012 |
3 Jan 2023 | INR | 51.7 | 52 | 51.05 | 51.3 | 51.3 | -0.25 (-0.48%) | 181,978 |
2 Jan 2023 | INR | 51 | 51.75 | 50.55 | 51.55 | 51.55 | +0.85 (+1.68%) | 235,164 |
30 Dec 2022 | INR | 50 | 51.45 | 50 | 50.7 | 50.7 | +0.75 (+1.50%) | 366,562 |
29 Dec 2022 | INR | 50 | 50.4 | 49.1 | 49.95 | 49.95 | +0.25 (+0.50%) | 322,511 |
28 Dec 2022 | INR | 49.5 | 50.25 | 49.1 | 49.7 | 49.7 | +0.7 (+1.43%) | 365,106 |
27 Dec 2022 | INR | 47.6 | 49.2 | 47.5 | 49 | 49 | +1.5 (+3.16%) | 361,205 |
26 Dec 2022 | INR | 45.25 | 47.85 | 45.25 | 47.5 | 47.5 | +2.3 (+5.09%) | 304,861 |
23 Dec 2022 | INR | 46.8 | 47.25 | 45.05 | 45.2 | 45.2 | -2.45 (-5.14%) | 471,945 |
22 Dec 2022 | INR | 49.8 | 50.35 | 47.2 | 47.65 | 47.65 | -2.4 (-4.80%) | 658,460 |
21 Dec 2022 | INR | 52 | 52.2 | 49.7 | 50.05 | 50.05 | -1.8 (-3.47%) | 497,701 |
20 Dec 2022 | INR | 51 | 52.6 | 50.7 | 51.85 | 51.85 | +1 (+1.97%) | 359,254 |
19 Dec 2022 | INR | 51.3 | 51.3 | 49.9 | 50.85 | 50.85 | -0.15 (-0.29%) | 360,568 |
16 Dec 2022 | INR | 51.4 | 51.6 | 50.6 | 51 | 51 | -0.2 (-0.39%) | 560,166 |
15 Dec 2022 | INR | 51.5 | 52.5 | 51.1 | 51.2 | 51.2 | -0.25 (-0.49%) | 1,031,457 |
14 Dec 2022 | INR | 51.6 | 52.1 | 51.1 | 51.45 | 51.45 | +0.05 (+0.10%) | 1,034,017 |