Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 140.5 | 141.65 | 138.65 | 140.05 | 140.05 | -0.55 (-0.39%) | 44,237 |
19 Jan 2023 | INR | 143.4 | 143.4 | 139.05 | 140.6 | 140.6 | -1.55 (-1.09%) | 48,207 |
18 Jan 2023 | INR | 138.8 | 142.95 | 136.8 | 142.15 | 142.15 | +4.35 (+3.16%) | 228,022 |
17 Jan 2023 | INR | 140.5 | 140.9 | 137.3 | 137.8 | 137.8 | -1.1 (-0.79%) | 43,722 |
16 Jan 2023 | INR | 138.5 | 139.35 | 135.3 | 138.9 | 138.9 | +2.65 (+1.94%) | 56,389 |
13 Jan 2023 | INR | 136 | 138.9 | 135.05 | 136.25 | 136.25 | +0.4 (+0.29%) | 61,358 |
12 Jan 2023 | INR | 141.4 | 141.4 | 135.25 | 135.85 | 135.85 | -4.2 (-3.00%) | 79,344 |
11 Jan 2023 | INR | 136.05 | 142.1 | 134.55 | 140.05 | 140.05 | +4.15 (+3.05%) | 236,151 |
10 Jan 2023 | INR | 138 | 138.05 | 133.5 | 135.9 | 135.9 | -2.15 (-1.56%) | 102,725 |
9 Jan 2023 | INR | 139 | 141 | 138 | 138.05 | 138.05 | +0.85 (+0.62%) | 54,585 |
6 Jan 2023 | INR | 140.05 | 141.3 | 136.25 | 137.2 | 137.2 | -2.6 (-1.86%) | 85,275 |
5 Jan 2023 | INR | 141.25 | 141.9 | 138.75 | 139.8 | 139.8 | -2.25 (-1.58%) | 65,576 |
4 Jan 2023 | INR | 143.8 | 144.15 | 140 | 142.05 | 142.05 | -0.45 (-0.32%) | 97,626 |
3 Jan 2023 | INR | 141.85 | 144.5 | 141 | 142.5 | 142.5 | +1.9 (+1.35%) | 43,448 |
2 Jan 2023 | INR | 145.75 | 145.75 | 139 | 140.6 | 140.6 | -3 (-2.09%) | 234,775 |
30 Dec 2022 | INR | 147.05 | 148.75 | 142.5 | 143.6 | 143.6 | -0.6 (-0.42%) | 41,613 |
29 Dec 2022 | INR | 144 | 145.5 | 141.6 | 144.2 | 144.2 | +0.65 (+0.45%) | 46,416 |
28 Dec 2022 | INR | 144.5 | 144.5 | 139.8 | 143.55 | 143.55 | +0.1 (+0.07%) | 37,023 |
27 Dec 2022 | INR | 140.95 | 144 | 140.15 | 143.45 | 143.45 | +2.5 (+1.77%) | 38,600 |
26 Dec 2022 | INR | 138 | 144.25 | 136.1 | 140.95 | 140.95 | +5.85 (+4.33%) | 144,486 |
23 Dec 2022 | INR | 139.95 | 141.1 | 134.1 | 135.1 | 135.1 | -7.5 (-5.26%) | 205,565 |
22 Dec 2022 | INR | 143 | 144.8 | 140.05 | 142.6 | 142.6 | 0.0 (0.0%) | 184,121 |
21 Dec 2022 | INR | 149 | 149 | 140.1 | 142.6 | 142.6 | -5.8 (-3.91%) | 216,119 |
20 Dec 2022 | INR | 150.9 | 150.9 | 147 | 148.4 | 148.4 | -2.55 (-1.69%) | 115,748 |
19 Dec 2022 | INR | 148.55 | 153.9 | 147.85 | 150.95 | 150.95 | +2.9 (+1.96%) | 214,645 |
16 Dec 2022 | INR | 147.1 | 150.5 | 144.25 | 148.05 | 148.05 | +1.5 (+1.02%) | 209,983 |
15 Dec 2022 | INR | 151.9 | 152.2 | 146.1 | 146.55 | 146.55 | -2.9 (-1.94%) | 74,693 |
14 Dec 2022 | INR | 153.35 | 153.5 | 149.05 | 149.45 | 149.45 | -2.7 (-1.77%) | 77,965 |
13 Dec 2022 | INR | 150.75 | 154.9 | 148.25 | 152.15 | 152.15 | +2.75 (+1.84%) | 354,637 |
12 Dec 2022 | INR | 147.6 | 151.9 | 147 | 149.4 | 149.4 | +0.3 (+0.20%) | 108,079 |