Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | INR | 28.3 | 28.6 | 27.25 | 27.8 | 27.8 | -0.5 (-1.77%) | 80,023 |
24 Jan 2023 | INR | 28.8 | 29 | 27.95 | 28.3 | 28.3 | -0.35 (-1.22%) | 90,121 |
23 Jan 2023 | INR | 29.15 | 29.5 | 28.5 | 28.65 | 28.65 | -0.9 (-3.05%) | 113,993 |
20 Jan 2023 | INR | 29.5 | 29.95 | 29.35 | 29.55 | 29.55 | -0.15 (-0.51%) | 103,688 |
19 Jan 2023 | INR | 30.9 | 30.9 | 28.9 | 29.7 | 29.7 | -0.7 (-2.30%) | 178,533 |
18 Jan 2023 | INR | 31.45 | 31.45 | 30.1 | 30.4 | 30.4 | -0.5 (-1.62%) | 85,826 |
17 Jan 2023 | INR | 31.5 | 32.2 | 30.45 | 30.9 | 30.9 | -0.75 (-2.37%) | 322,361 |
16 Jan 2023 | INR | 30.15 | 31.65 | 30.15 | 31.65 | 31.65 | +1.5 (+4.98%) | 405,432 |
13 Jan 2023 | INR | 29.6 | 30.6 | 29.5 | 30.15 | 30.15 | +0.25 (+0.84%) | 119,019 |
12 Jan 2023 | INR | 30.5 | 30.6 | 29.65 | 29.9 | 29.9 | -0.4 (-1.32%) | 124,303 |
11 Jan 2023 | INR | 29.95 | 31.1 | 29.75 | 30.3 | 30.3 | +0.55 (+1.85%) | 262,312 |
10 Jan 2023 | INR | 31 | 31.25 | 29.5 | 29.75 | 29.75 | -1.3 (-4.19%) | 238,190 |
9 Jan 2023 | INR | 31.4 | 32 | 30.9 | 31.05 | 31.05 | -0.05 (-0.16%) | 127,338 |
6 Jan 2023 | INR | 32 | 32.4 | 30.8 | 31.1 | 31.1 | -0.75 (-2.35%) | 189,624 |
5 Jan 2023 | INR | 32.45 | 32.55 | 31.4 | 31.85 | 31.85 | -0.7 (-2.15%) | 269,340 |
4 Jan 2023 | INR | 32.85 | 33.3 | 32.05 | 32.55 | 32.55 | -0.5 (-1.51%) | 359,981 |
3 Jan 2023 | INR | 32.65 | 34.25 | 32.5 | 33.05 | 33.05 | +0.4 (+1.23%) | 692,125 |
2 Jan 2023 | INR | 32.5 | 33.25 | 32.1 | 32.65 | 32.65 | +0.4 (+1.24%) | 187,015 |
30 Dec 2022 | INR | 32.7 | 33.3 | 32 | 32.25 | 32.25 | +0.2 (+0.62%) | 297,936 |
29 Dec 2022 | INR | 32 | 32.25 | 31.5 | 32.05 | 32.05 | -0.25 (-0.77%) | 143,351 |
28 Dec 2022 | INR | 32.15 | 33.2 | 31.2 | 32.3 | 32.3 | +0.2 (+0.62%) | 496,987 |
27 Dec 2022 | INR | 32 | 32.85 | 31.1 | 32.1 | 32.1 | +0.55 (+1.74%) | 535,851 |
26 Dec 2022 | INR | 30.2 | 31.55 | 29.25 | 31.55 | 31.55 | +1.5 (+4.99%) | 776,800 |
23 Dec 2022 | INR | 31 | 31.55 | 30.05 | 30.05 | 30.05 | -1.55 (-4.91%) | 323,845 |
22 Dec 2022 | INR | 33.8 | 33.8 | 30 | 31.6 | 31.6 | -1.2 (-3.66%) | 1,210,099 |
21 Dec 2022 | INR | 36.4 | 38.2 | 32.55 | 32.8 | 32.8 | -3.35 (-9.27%) | 2,085,370 |
20 Dec 2022 | INR | 37.6 | 38.7 | 35.5 | 36.15 | 36.15 | -1.45 (-3.86%) | 1,269,872 |
19 Dec 2022 | INR | 40.55 | 41 | 36.65 | 37.6 | 37.6 | -2.7 (-6.70%) | 2,580,390 |
16 Dec 2022 | INR | 38.15 | 41.95 | 38.15 | 40.3 | 40.3 | +2.2 (+5.77%) | 11,143,789 |
15 Dec 2022 | INR | 33.05 | 39.5 | 32.65 | 38.1 | 38.1 | +4.65 (+13.90%) | 9,870,886 |