Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 55.15 | 55.15 | 52.2 | 53.8 | 53.8 | +0.25 (+0.47%) | 4,762 |
23 Jan 2023 | INR | 56 | 56.1 | 52.4 | 53.55 | 53.55 | -1.35 (-2.46%) | 8,015 |
20 Jan 2023 | INR | 55.5 | 57.15 | 54.15 | 54.9 | 54.9 | -1.55 (-2.75%) | 19,454 |
19 Jan 2023 | INR | 52.9 | 57.7 | 52.1 | 56.45 | 56.45 | +3.5 (+6.61%) | 18,494 |
18 Jan 2023 | INR | 54.8 | 54.8 | 52.05 | 52.95 | 52.95 | +0.6 (+1.15%) | 10,338 |
17 Jan 2023 | INR | 53 | 54.1 | 51.5 | 52.35 | 52.35 | -0.2 (-0.38%) | 15,107 |
16 Jan 2023 | INR | 54.55 | 54.7 | 51.8 | 52.55 | 52.55 | -0.9 (-1.68%) | 7,319 |
13 Jan 2023 | INR | 53.8 | 54.4 | 53.3 | 53.45 | 53.45 | -0.35 (-0.65%) | 1,634 |
12 Jan 2023 | INR | 54.4 | 54.75 | 53.6 | 53.8 | 53.8 | +0.2 (+0.37%) | 5,116 |
11 Jan 2023 | INR | 53.05 | 54.4 | 52.8 | 53.6 | 53.6 | +0.05 (+0.09%) | 5,150 |
10 Jan 2023 | INR | 54.8 | 54.8 | 53.1 | 53.55 | 53.55 | +0.2 (+0.37%) | 2,977 |
9 Jan 2023 | INR | 53.9 | 54.5 | 53.25 | 53.35 | 53.35 | -0.8 (-1.48%) | 2,475 |
6 Jan 2023 | INR | 54.35 | 54.9 | 53.85 | 54.15 | 54.15 | -0.35 (-0.64%) | 3,142 |
5 Jan 2023 | INR | 56.35 | 56.35 | 53.4 | 54.5 | 54.5 | -0.6 (-1.09%) | 5,545 |
4 Jan 2023 | INR | 57.75 | 57.75 | 53.3 | 55.1 | 55.1 | -0.7 (-1.25%) | 8,338 |
3 Jan 2023 | INR | 56.75 | 58.4 | 53.85 | 55.8 | 55.8 | +1.95 (+3.62%) | 57,767 |
2 Jan 2023 | INR | 57.75 | 57.75 | 53 | 53.85 | 53.85 | +0.65 (+1.22%) | 10,151 |
30 Dec 2022 | INR | 54.7 | 56.35 | 52.1 | 53.2 | 53.2 | -1.5 (-2.74%) | 15,299 |
29 Dec 2022 | INR | 51.8 | 56 | 48.15 | 54.7 | 54.7 | +4.4 (+8.75%) | 32,316 |
28 Dec 2022 | INR | 51 | 51 | 49.2 | 50.3 | 50.3 | +0.7 (+1.41%) | 6,282 |
27 Dec 2022 | INR | 49.5 | 51 | 48 | 49.6 | 49.6 | +0.55 (+1.12%) | 7,749 |
26 Dec 2022 | INR | 46.1 | 49.95 | 44 | 49.05 | 49.05 | +4.3 (+9.61%) | 11,979 |
23 Dec 2022 | INR | 51.35 | 51.35 | 43.6 | 44.75 | 44.75 | -6.6 (-12.85%) | 36,107 |
22 Dec 2022 | INR | 53.2 | 54.8 | 49.2 | 51.35 | 51.35 | -1.85 (-3.48%) | 17,855 |
21 Dec 2022 | INR | 55.6 | 56 | 52.05 | 53.2 | 53.2 | -1.3 (-2.39%) | 9,771 |
20 Dec 2022 | INR | 57.35 | 57.35 | 54 | 54.5 | 54.5 | -0.4 (-0.73%) | 8,429 |
19 Dec 2022 | INR | 54.65 | 55.75 | 54.65 | 54.9 | 54.9 | +0.25 (+0.46%) | 5,575 |
16 Dec 2022 | INR | 55.45 | 56 | 53.9 | 54.65 | 54.65 | -1.8 (-3.19%) | 13,428 |
15 Dec 2022 | INR | 57.3 | 57.3 | 55.5 | 56.45 | 56.45 | +1.35 (+2.45%) | 13,453 |
14 Dec 2022 | INR | 55.35 | 56.85 | 53.55 | 55.1 | 55.1 | -0.05 (-0.09%) | 12,358 |