Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 51.35 | 51.35 | 49.93 | 50.09 | 50.09 | +0.25 (+0.50%) | 795,418 |
19 Jan 2023 | INR | 49.78 | 49.86 | 49.61 | 49.84 | 49.84 | +0.05 (+0.10%) | 259,050 |
18 Jan 2023 | INR | 49.95 | 50.4 | 49.51 | 49.79 | 49.79 | -0.18 (-0.36%) | 994,053 |
17 Jan 2023 | INR | 50.67 | 50.67 | 49.78 | 49.97 | 49.97 | -0.15 (-0.30%) | 649,544 |
16 Jan 2023 | INR | 49.94 | 50.17 | 49.76 | 50.12 | 50.12 | +0.35 (+0.70%) | 772,959 |
13 Jan 2023 | INR | 49.41 | 49.82 | 49.4 | 49.77 | 49.77 | +0.39 (+0.79%) | 942,293 |
12 Jan 2023 | INR | 49.49 | 49.49 | 49.24 | 49.38 | 49.38 | -0.01 (-0.02%) | 1,149,758 |
11 Jan 2023 | INR | 49 | 49.47 | 49 | 49.39 | 49.39 | +0.08 (+0.16%) | 1,204,424 |
10 Jan 2023 | INR | 49.51 | 49.59 | 49.17 | 49.31 | 49.31 | -0.2 (-0.40%) | 972,141 |
9 Jan 2023 | INR | 48.93 | 49.54 | 48.93 | 49.51 | 49.51 | +0.82 (+1.68%) | 1,326,473 |
6 Jan 2023 | INR | 48.75 | 49.33 | 48.48 | 48.69 | 48.69 | -0.4 (-0.81%) | 351,228 |
5 Jan 2023 | INR | 49.77 | 49.77 | 48.95 | 49.09 | 49.09 | -0.37 (-0.75%) | 427,194 |
4 Jan 2023 | INR | 49.39 | 49.48 | 49.05 | 49.46 | 49.46 | +0.39 (+0.79%) | 873,833 |
3 Jan 2023 | INR | 48.85 | 49.16 | 48.62 | 49.07 | 49.07 | +0.51 (+1.05%) | 1,041,441 |
2 Jan 2023 | INR | 48.42 | 48.69 | 48.26 | 48.56 | 48.56 | +0.24 (+0.50%) | 580,827 |
30 Dec 2022 | INR | 48.43 | 48.47 | 48.17 | 48.32 | 48.32 | +0.17 (+0.35%) | 1,067,298 |
29 Dec 2022 | INR | 48.49 | 48.49 | 47.78 | 48.15 | 48.15 | +0.19 (+0.40%) | 2,100,422 |
28 Dec 2022 | INR | 48.23 | 48.48 | 47.8 | 47.96 | 47.96 | -0.27 (-0.56%) | 787,767 |
27 Dec 2022 | INR | 50.7 | 50.7 | 47.86 | 48.23 | 48.23 | +0.37 (+0.77%) | 1,359,878 |
26 Dec 2022 | INR | 47.69 | 48.29 | 47.69 | 47.86 | 47.86 | -0.08 (-0.17%) | 1,126,247 |
23 Dec 2022 | INR | 47.98 | 48.05 | 47.56 | 47.94 | 47.94 | -0.32 (-0.66%) | 1,550,494 |
22 Dec 2022 | INR | 48.19 | 48.39 | 48.06 | 48.26 | 48.26 | +0.1 (+0.21%) | 372,012 |
21 Dec 2022 | INR | 48.02 | 48.44 | 47.91 | 48.16 | 48.16 | +0.18 (+0.38%) | 631,049 |
20 Dec 2022 | INR | 47.22 | 48.15 | 47.22 | 47.98 | 47.98 | +0.31 (+0.65%) | 253,358 |
19 Dec 2022 | INR | 47.31 | 47.74 | 47.21 | 47.67 | 47.67 | +0.36 (+0.76%) | 718,260 |
16 Dec 2022 | INR | 47.72 | 47.72 | 47.08 | 47.31 | 47.31 | +0.22 (+0.47%) | 198,080 |
15 Dec 2022 | INR | 47.59 | 47.69 | 47.04 | 47.09 | 47.09 | -0.54 (-1.13%) | 329,565 |
14 Dec 2022 | INR | 47.75 | 48.15 | 47.6 | 47.63 | 47.63 | +0.19 (+0.40%) | 2,215,286 |
13 Dec 2022 | INR | 47.15 | 47.54 | 47.15 | 47.44 | 47.44 | -0.03 (-0.06%) | 126,000 |
12 Dec 2022 | INR | 47.67 | 47.67 | 47.06 | 47.47 | 47.47 | +0.21 (+0.44%) | 346,687 |