Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 105.6 | 115 | 105.6 | 112.1 | 112.1 | -9.5 (-7.81%) | 262,937 |
19 Jan 2023 | INR | 133.05 | 133.15 | 120.55 | 121.6 | 121.6 | -5.25 (-4.14%) | 1,526,604 |
18 Jan 2023 | INR | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | +6 (+4.96%) | 311,276 |
17 Jan 2023 | INR | 120.85 | 120.85 | 112.2 | 120.85 | 120.85 | +5.75 (+5.00%) | 1,052,432 |
16 Jan 2023 | INR | 115.1 | 115.1 | 115.1 | 115.1 | 115.1 | +5.45 (+4.97%) | 115,840 |
13 Jan 2023 | INR | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | +5.2 (+4.98%) | 116,154 |
12 Jan 2023 | INR | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | +4.95 (+4.97%) | 48,115 |
11 Jan 2023 | INR | 99.5 | 99.5 | 99.5 | 99.5 | 99.5 | +4.7 (+4.96%) | 68,570 |
10 Jan 2023 | INR | 94.8 | 94.8 | 94.8 | 94.8 | 94.8 | +4.5 (+4.98%) | 33,338 |
9 Jan 2023 | INR | 90.3 | 90.3 | 90.3 | 90.3 | 90.3 | +4.3 (+5%) | 57,575 |
6 Jan 2023 | INR | 83 | 86 | 81.1 | 86 | 86 | +4.05 (+4.94%) | 74,780 |
5 Jan 2023 | INR | 79.55 | 81.95 | 77.8 | 81.95 | 81.95 | +3.9 (+5.00%) | 306,521 |
4 Jan 2023 | INR | 76.85 | 79.9 | 76.85 | 78.05 | 78.05 | -0.85 (-1.08%) | 12,088 |
3 Jan 2023 | INR | 83 | 83 | 77.35 | 78.9 | 78.9 | -1.25 (-1.56%) | 59,332 |
2 Jan 2023 | INR | 81.65 | 82.4 | 76.65 | 80.15 | 80.15 | +1.55 (+1.97%) | 8,526 |
30 Dec 2022 | INR | 76.15 | 79.5 | 76.15 | 78.6 | 78.6 | +1.45 (+1.88%) | 17,345 |
29 Dec 2022 | INR | 81 | 81 | 76.5 | 77.15 | 77.15 | -2.2 (-2.77%) | 11,129 |
28 Dec 2022 | INR | 76 | 80.8 | 76 | 79.35 | 79.35 | +1.2 (+1.54%) | 13,369 |
27 Dec 2022 | INR | 79.85 | 79.85 | 75.75 | 78.15 | 78.15 | +0.7 (+0.90%) | 15,030 |
26 Dec 2022 | INR | 73.15 | 78.85 | 73.15 | 77.45 | 77.45 | +0.5 (+0.65%) | 73,941 |
23 Dec 2022 | INR | 77.5 | 82.65 | 76.95 | 76.95 | 76.95 | -4 (-4.94%) | 22,577 |
22 Dec 2022 | INR | 84 | 85.9 | 79.8 | 80.95 | 80.95 | -3 (-3.57%) | 55,029 |
21 Dec 2022 | INR | 89.9 | 89.9 | 83.95 | 83.95 | 83.95 | -4.4 (-4.98%) | 26,391 |
20 Dec 2022 | INR | 88.15 | 90.7 | 87 | 88.35 | 88.35 | +1.25 (+1.44%) | 31,955 |
19 Dec 2022 | INR | 84.55 | 87.9 | 82.05 | 87.1 | 87.1 | +2.55 (+3.02%) | 23,260 |
16 Dec 2022 | INR | 85 | 86.9 | 84 | 84.55 | 84.55 | -0.75 (-0.88%) | 8,345 |
15 Dec 2022 | INR | 87 | 87 | 84.05 | 85.3 | 85.3 | -1.4 (-1.61%) | 7,021 |
14 Dec 2022 | INR | 88.6 | 89.15 | 85.65 | 86.7 | 86.7 | -1.15 (-1.31%) | 13,820 |
13 Dec 2022 | INR | 92.5 | 92.5 | 86.65 | 87.85 | 87.85 | -1.25 (-1.40%) | 24,086 |
12 Dec 2022 | INR | 85.85 | 90.05 | 81.6 | 89.1 | 89.1 | +3.3 (+3.85%) | 54,195 |