Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | INR | 36.35 | 36.35 | 34.7 | 34.95 | 34.95 | -0.9 (-2.51%) | 257,102 |
24 Jan 2023 | INR | 35.6 | 36.25 | 34.45 | 35.85 | 35.85 | +0.2 (+0.56%) | 404,962 |
23 Jan 2023 | INR | 36.05 | 36.9 | 35.3 | 35.65 | 35.65 | -0.35 (-0.97%) | 139,629 |
20 Jan 2023 | INR | 37 | 37.25 | 35.75 | 36 | 36 | -0.4 (-1.10%) | 295,282 |
19 Jan 2023 | INR | 37.85 | 38.1 | 35.4 | 36.4 | 36.4 | -0.65 (-1.75%) | 1,263,972 |
18 Jan 2023 | INR | 38.75 | 38.75 | 36.7 | 37.05 | 37.05 | -0.65 (-1.72%) | 431,889 |
17 Jan 2023 | INR | 38.55 | 38.75 | 37.45 | 37.7 | 37.7 | -0.05 (-0.13%) | 172,322 |
16 Jan 2023 | INR | 38.6 | 39 | 37.5 | 37.75 | 37.75 | -1.3 (-3.33%) | 212,075 |
13 Jan 2023 | INR | 40.7 | 40.7 | 38.8 | 39.05 | 39.05 | -0.15 (-0.38%) | 303,161 |
12 Jan 2023 | INR | 37.5 | 39.25 | 37.5 | 39.2 | 39.2 | +1.8 (+4.81%) | 456,019 |
11 Jan 2023 | INR | 38.85 | 39.35 | 37.15 | 37.4 | 37.4 | -1.5 (-3.86%) | 886,444 |
10 Jan 2023 | INR | 40.55 | 40.8 | 38.9 | 38.9 | 38.9 | -2.05 (-5.01%) | 1,131,541 |
9 Jan 2023 | INR | 43.9 | 44 | 40.85 | 40.95 | 40.95 | -2.05 (-4.77%) | 679,406 |
6 Jan 2023 | INR | 41.2 | 43.15 | 40.4 | 43 | 43 | +1.9 (+4.62%) | 2,397,728 |
5 Jan 2023 | INR | 39.5 | 41.15 | 38.1 | 41.1 | 41.1 | +1.9 (+4.85%) | 765,539 |
4 Jan 2023 | INR | 39.8 | 39.95 | 38.25 | 39.2 | 39.2 | -0.9 (-2.24%) | 695,792 |
3 Jan 2023 | INR | 39 | 40.1 | 37.7 | 40.1 | 40.1 | +1.9 (+4.97%) | 872,859 |
2 Jan 2023 | INR | 37.85 | 38.5 | 36.8 | 38.2 | 38.2 | +1.1 (+2.96%) | 279,231 |
30 Dec 2022 | INR | 37.25 | 38.2 | 36.35 | 37.1 | 37.1 | -0.1 (-0.27%) | 171,908 |
29 Dec 2022 | INR | 38 | 38.7 | 36.7 | 37.2 | 37.2 | -0.5 (-1.33%) | 276,538 |
28 Dec 2022 | INR | 36 | 37.7 | 35.5 | 37.7 | 37.7 | +1.75 (+4.87%) | 213,040 |
27 Dec 2022 | INR | 37.25 | 37.9 | 35.55 | 35.95 | 35.95 | -0.55 (-1.51%) | 223,273 |
26 Dec 2022 | INR | 33.5 | 37 | 33.5 | 36.5 | 36.5 | +1.25 (+3.55%) | 1,427,927 |
23 Dec 2022 | INR | 35.25 | 36.4 | 35.25 | 35.25 | 35.25 | -1.85 (-4.99%) | 74,715 |
22 Dec 2022 | INR | 37.5 | 38.15 | 37.1 | 37.1 | 37.1 | -1.95 (-4.99%) | 373,391 |
21 Dec 2022 | INR | 41.5 | 41.9 | 39.05 | 39.05 | 39.05 | -2.05 (-4.99%) | 945,810 |
20 Dec 2022 | INR | 41.1 | 41.1 | 40.15 | 41.1 | 41.1 | +1.95 (+4.98%) | 1,935,987 |
19 Dec 2022 | INR | 37.45 | 39.15 | 36.85 | 39.15 | 39.15 | +1.85 (+4.96%) | 554,679 |
16 Dec 2022 | INR | 36.4 | 37.45 | 34.8 | 37.3 | 37.3 | +1.25 (+3.47%) | 348,809 |
15 Dec 2022 | INR | 37.5 | 38 | 35.85 | 36.05 | 36.05 | -1.05 (-2.83%) | 587,456 |