Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 54.9 | 58 | 53.75 | 55.15 | 55.15 | +1.8 (+3.37%) | 76,523 |
23 Jan 2023 | INR | 55.25 | 55.25 | 53.05 | 53.35 | 53.35 | -0.25 (-0.47%) | 12,581 |
20 Jan 2023 | INR | 55.35 | 55.45 | 53.2 | 53.6 | 53.6 | -0.45 (-0.83%) | 21,888 |
19 Jan 2023 | INR | 56.2 | 56.2 | 54 | 54.05 | 54.05 | -0.35 (-0.64%) | 13,251 |
18 Jan 2023 | INR | 56.5 | 56.65 | 54 | 54.4 | 54.4 | -0.5 (-0.91%) | 13,167 |
17 Jan 2023 | INR | 55.6 | 57.2 | 53.55 | 54.9 | 54.9 | +1.1 (+2.04%) | 41,158 |
16 Jan 2023 | INR | 55.6 | 55.6 | 53.2 | 53.8 | 53.8 | +0.1 (+0.19%) | 17,862 |
13 Jan 2023 | INR | 54.8 | 56.1 | 53.35 | 53.7 | 53.7 | -0.25 (-0.46%) | 31,987 |
12 Jan 2023 | INR | 56.5 | 56.5 | 53.4 | 53.95 | 53.95 | -0.95 (-1.73%) | 15,530 |
11 Jan 2023 | INR | 56.8 | 57.3 | 54.35 | 54.9 | 54.9 | -1.3 (-2.31%) | 29,362 |
10 Jan 2023 | INR | 56.5 | 60 | 54.6 | 56.2 | 56.2 | -0.8 (-1.40%) | 121,188 |
9 Jan 2023 | INR | 58.55 | 59.7 | 56.05 | 57 | 57 | -1 (-1.72%) | 113,787 |
6 Jan 2023 | INR | 54.6 | 60.9 | 54.6 | 58 | 58 | +2.2 (+3.94%) | 319,275 |
5 Jan 2023 | INR | 58.45 | 58.45 | 55 | 55.8 | 55.8 | -2.65 (-4.53%) | 85,366 |
4 Jan 2023 | INR | 52.6 | 59.8 | 51.05 | 58.45 | 58.45 | +6.5 (+12.51%) | 335,106 |
3 Jan 2023 | INR | 51.8 | 52.4 | 49.9 | 51.95 | 51.95 | +1.1 (+2.16%) | 18,967 |
2 Jan 2023 | INR | 51.8 | 51.8 | 50.15 | 50.85 | 50.85 | +0.45 (+0.89%) | 14,290 |
30 Dec 2022 | INR | 51.75 | 51.9 | 49.8 | 50.4 | 50.4 | -0.25 (-0.49%) | 18,347 |
29 Dec 2022 | INR | 51.1 | 51.35 | 50.4 | 50.65 | 50.65 | -0.75 (-1.46%) | 12,636 |
28 Dec 2022 | INR | 50.55 | 53.9 | 49.95 | 51.4 | 51.4 | +0.7 (+1.38%) | 53,888 |
27 Dec 2022 | INR | 52.95 | 53 | 50 | 50.7 | 50.7 | +0.5 (+1.00%) | 59,405 |
26 Dec 2022 | INR | 48.95 | 53.1 | 47.05 | 50.2 | 50.2 | +2.35 (+4.91%) | 39,823 |
23 Dec 2022 | INR | 53.8 | 53.8 | 46.05 | 47.85 | 47.85 | -3.05 (-5.99%) | 27,925 |
22 Dec 2022 | INR | 51.25 | 52.8 | 49 | 50.9 | 50.9 | -1.8 (-3.42%) | 31,405 |
21 Dec 2022 | INR | 55 | 55.45 | 51.5 | 52.7 | 52.7 | -1.45 (-2.68%) | 21,605 |
20 Dec 2022 | INR | 56.9 | 57.4 | 53.6 | 54.15 | 54.15 | -1.2 (-2.17%) | 28,438 |
19 Dec 2022 | INR | 50.75 | 56.5 | 50.25 | 55.35 | 55.35 | +3.9 (+7.58%) | 86,816 |
16 Dec 2022 | INR | 53.05 | 53.05 | 51.1 | 51.45 | 51.45 | -1.6 (-3.02%) | 29,708 |
15 Dec 2022 | INR | 52.85 | 53.8 | 52.35 | 53.05 | 53.05 | -0.5 (-0.93%) | 23,771 |
14 Dec 2022 | INR | 54.25 | 55.3 | 53.35 | 53.55 | 53.55 | -0.8 (-1.47%) | 23,067 |