Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | INR | 73.5 | 73.55 | 72.1 | 72.4 | 72.4 | -0.75 (-1.03%) | 3,550,000 |
11 Jan 2023 | INR | 72.65 | 73.7 | 72.2 | 73.15 | 73.15 | +0.8 (+1.11%) | 4,410,000 |
10 Jan 2023 | INR | 72.75 | 73.7 | 71.9 | 72.35 | 72.35 | +0.05 (+0.07%) | 6,570,000 |
9 Jan 2023 | INR | 73.5 | 73.95 | 72 | 72.3 | 72.3 | -0.45 (-0.62%) | 4,870,000 |
6 Jan 2023 | INR | 74.45 | 74.75 | 71.9 | 72.75 | 72.75 | -1.65 (-2.22%) | 6,110,000 |
5 Jan 2023 | INR | 74.85 | 75 | 73.4 | 74.4 | 74.4 | -0.05 (-0.07%) | 5,710,000 |
4 Jan 2023 | INR | 76.9 | 76.95 | 73.7 | 74.45 | 74.45 | -2.2 (-2.87%) | 6,800,000 |
3 Jan 2023 | INR | 76.3 | 77.65 | 76.2 | 76.65 | 76.65 | +1.05 (+1.39%) | 9,290,000 |
2 Jan 2023 | INR | 73.9 | 76.65 | 73.35 | 75.6 | 75.6 | +1.9 (+2.58%) | 6,780,000 |
30 Dec 2022 | INR | 73.95 | 75 | 73.15 | 73.7 | 73.7 | +0.15 (+0.20%) | 5,060,000 |
29 Dec 2022 | INR | 73.3 | 74.05 | 72.5 | 73.55 | 73.55 | -0.35 (-0.47%) | 3,820,000 |
28 Dec 2022 | INR | 73.45 | 74.9 | 72.6 | 73.9 | 73.9 | +0.5 (+0.68%) | 5,900,000 |
27 Dec 2022 | INR | 72.1 | 73.8 | 71.45 | 73.4 | 73.4 | +2.05 (+2.87%) | 7,370,000 |
26 Dec 2022 | INR | 65.9 | 71.8 | 65.65 | 71.35 | 71.35 | +4.95 (+7.45%) | 12,950,000 |
23 Dec 2022 | INR | 71.35 | 71.35 | 65.8 | 66.4 | 66.4 | -5.6 (-7.78%) | 10,200,000 |
22 Dec 2022 | INR | 76.2 | 76.6 | 71.5 | 72 | 72 | -3.7 (-4.89%) | 10,360,000 |
21 Dec 2022 | INR | 80 | 80.75 | 74.75 | 75.7 | 75.7 | -3.85 (-4.84%) | 11,890,000 |
20 Dec 2022 | INR | 79 | 80.4 | 78.6 | 79.55 | 79.55 | +0.5 (+0.63%) | 6,900,000 |
19 Dec 2022 | INR | 79.3 | 80.2 | 77.75 | 79.05 | 79.05 | -0.15 (-0.19%) | 7,300,000 |
16 Dec 2022 | INR | 80.6 | 82.1 | 78.55 | 79.2 | 79.2 | -2.05 (-2.52%) | 12,720,000 |
15 Dec 2022 | INR | 82.75 | 83.85 | 80.5 | 81.25 | 81.25 | -1.7 (-2.05%) | 9,650,000 |
14 Dec 2022 | INR | 84.45 | 84.8 | 82.6 | 82.95 | 82.95 | -1.1 (-1.31%) | 9,450,000 |
13 Dec 2022 | INR | 86 | 86.45 | 83.6 | 84.05 | 84.05 | -1.5 (-1.75%) | 10,540,000 |
12 Dec 2022 | INR | 85.2 | 87.85 | 85.1 | 85.55 | 85.55 | +0.6 (+0.71%) | 19,200,000 |
9 Dec 2022 | INR | 83.75 | 88.8 | 83.6 | 84.95 | 84.95 | +1.75 (+2.10%) | 47,130,000 |
8 Dec 2022 | INR | 83.9 | 85.2 | 82.8 | 83.2 | 83.2 | -0.5 (-0.60%) | 15,240,000 |
7 Dec 2022 | INR | 84 | 87.4 | 82.8 | 83.7 | 83.7 | +0.1 (+0.12%) | 54,230,000 |
6 Dec 2022 | INR | 83.4 | 85.25 | 82.5 | 83.6 | 83.6 | +0.15 (+0.18%) | 18,300,000 |
5 Dec 2022 | INR | 81.9 | 84.45 | 80.45 | 83.45 | 83.45 | +2.05 (+2.52%) | 20,400,000 |
2 Dec 2022 | INR | 79.2 | 82 | 78.7 | 81.4 | 81.4 | +2.4 (+3.04%) | 12,780,000 |