Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 64.95 | 65.5 | 61.15 | 63.85 | 63.85 | +1.3 (+2.08%) | 16,798 |
19 Jan 2023 | INR | 60 | 62.55 | 57.4 | 62.55 | 62.55 | +2.95 (+4.95%) | 40,224 |
18 Jan 2023 | INR | 55.35 | 60 | 55.35 | 59.6 | 59.6 | +2.45 (+4.29%) | 31,700 |
17 Jan 2023 | INR | 56.85 | 57.5 | 52.5 | 57.15 | 57.15 | +2.35 (+4.29%) | 13,055 |
16 Jan 2023 | INR | 55.8 | 55.8 | 54.8 | 54.8 | 54.8 | -1 (-1.79%) | 661 |
13 Jan 2023 | INR | 59 | 59 | 54.55 | 55.8 | 55.8 | -1 (-1.76%) | 2,819 |
12 Jan 2023 | INR | 56.85 | 57 | 54.25 | 56.8 | 56.8 | 0.0 (0.0%) | 2,076 |
11 Jan 2023 | INR | 58 | 58 | 54.05 | 56.8 | 56.8 | -0.05 (-0.09%) | 5,562 |
10 Jan 2023 | INR | 56.5 | 57.95 | 53.7 | 56.85 | 56.85 | +0.35 (+0.62%) | 5,794 |
9 Jan 2023 | INR | 58.6 | 58.6 | 54.85 | 56.5 | 56.5 | +0.2 (+0.36%) | 3,087 |
6 Jan 2023 | INR | 56.75 | 57.15 | 52.8 | 56.3 | 56.3 | +1.8 (+3.30%) | 10,941 |
5 Jan 2023 | INR | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | +2.55 (+4.91%) | 14,388 |
4 Jan 2023 | INR | 50 | 51.95 | 50 | 51.95 | 51.95 | +2.45 (+4.95%) | 169,538 |
3 Jan 2023 | INR | 48 | 49.9 | 47.15 | 49.5 | 49.5 | +1.95 (+4.10%) | 14,082 |
2 Jan 2023 | INR | 49.2 | 49.2 | 47.2 | 47.55 | 47.55 | -0.7 (-1.45%) | 4,626 |
30 Dec 2022 | INR | 48.95 | 49.9 | 48.05 | 48.25 | 48.25 | -0.55 (-1.13%) | 3,330 |
29 Dec 2022 | INR | 47.2 | 49.95 | 47.2 | 48.8 | 48.8 | -0.05 (-0.10%) | 4,599 |
28 Dec 2022 | INR | 48.45 | 49.25 | 47.2 | 48.85 | 48.85 | +0.75 (+1.56%) | 6,728 |
27 Dec 2022 | INR | 47.9 | 50 | 47.55 | 48.1 | 48.1 | -1.1 (-2.24%) | 10,067 |
26 Dec 2022 | INR | 45.15 | 49.65 | 45.15 | 49.2 | 49.2 | +1.85 (+3.91%) | 9,419 |
23 Dec 2022 | INR | 49.45 | 49.45 | 47.35 | 47.35 | 47.35 | -2.45 (-4.92%) | 9,101 |
22 Dec 2022 | INR | 51.9 | 52.7 | 49.5 | 49.8 | 49.8 | -2.3 (-4.41%) | 8,466 |
21 Dec 2022 | INR | 53.65 | 55.8 | 51.9 | 52.1 | 52.1 | -1.15 (-2.16%) | 13,494 |
20 Dec 2022 | INR | 53.95 | 53.95 | 52.05 | 53.25 | 53.25 | -0.55 (-1.02%) | 8,294 |
19 Dec 2022 | INR | 52.25 | 54.55 | 52.1 | 53.8 | 53.8 | -0.75 (-1.37%) | 8,307 |
16 Dec 2022 | INR | 55.1 | 55.45 | 53.65 | 54.55 | 54.55 | -0.6 (-1.09%) | 3,885 |
15 Dec 2022 | INR | 56.1 | 57.5 | 55.1 | 55.15 | 55.15 | -2.35 (-4.09%) | 7,803 |
14 Dec 2022 | INR | 58.4 | 58.4 | 56.5 | 57.5 | 57.5 | -0.85 (-1.46%) | 6,319 |
13 Dec 2022 | INR | 55.85 | 58.6 | 54.4 | 58.35 | 58.35 | +2.5 (+4.48%) | 8,052 |
12 Dec 2022 | INR | 54.55 | 56.75 | 53.9 | 55.85 | 55.85 | -0.85 (-1.50%) | 8,848 |