Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 30.3 | 30.4 | 28.75 | 29.15 | 29.15 | -1.1 (-3.64%) | 18,890,000 |
23 Jan 2023 | INR | 30.9 | 31.1 | 30 | 30.25 | 30.25 | -0.6 (-1.94%) | 16,830,000 |
20 Jan 2023 | INR | 31.35 | 31.7 | 30.6 | 30.85 | 30.85 | -0.35 (-1.12%) | 19,340,000 |
19 Jan 2023 | INR | 30.9 | 31.55 | 30.45 | 31.2 | 31.2 | +0.2 (+0.65%) | 31,300,000 |
18 Jan 2023 | INR | 31.45 | 31.7 | 30.8 | 31 | 31 | -0.45 (-1.43%) | 31,840,000 |
17 Jan 2023 | INR | 32.6 | 33.1 | 31.15 | 31.45 | 31.45 | -0.75 (-2.33%) | 69,030,000 |
16 Jan 2023 | INR | 30.2 | 32.8 | 30.1 | 32.2 | 32.2 | +2.15 (+7.15%) | 108,500,000 |
13 Jan 2023 | INR | 29.85 | 30.35 | 29.4 | 30.05 | 30.05 | +0.25 (+0.84%) | 37,280,000 |
12 Jan 2023 | INR | 30.25 | 30.45 | 29.65 | 29.8 | 29.8 | -0.3 (-1.00%) | 37,190,000 |
11 Jan 2023 | INR | 29.75 | 30.7 | 28.8 | 30.1 | 30.1 | +0.45 (+1.52%) | 70,810,000 |
10 Jan 2023 | INR | 30.55 | 30.7 | 29.4 | 29.65 | 29.65 | -1.2 (-3.89%) | 37,050,000 |
9 Jan 2023 | INR | 31.35 | 31.4 | 30.65 | 30.85 | 30.85 | -0.1 (-0.32%) | 37,790,000 |
6 Jan 2023 | INR | 31.7 | 31.85 | 30.65 | 30.95 | 30.95 | -0.6 (-1.90%) | 50,690,000 |
5 Jan 2023 | INR | 32 | 32.3 | 31.15 | 31.55 | 31.55 | -0.2 (-0.63%) | 53,330,000 |
4 Jan 2023 | INR | 32.5 | 32.6 | 31.25 | 31.75 | 31.75 | -0.5 (-1.55%) | 62,290,000 |
3 Jan 2023 | INR | 32.05 | 33.15 | 31.95 | 32.25 | 32.25 | +0.45 (+1.42%) | 83,060,000 |
2 Jan 2023 | INR | 32.4 | 32.9 | 31.5 | 31.8 | 31.8 | -0.3 (-0.93%) | 82,600,000 |
30 Dec 2022 | INR | 32.5 | 33.2 | 31.8 | 32.1 | 32.1 | +0.7 (+2.23%) | 106,070,000 |
29 Dec 2022 | INR | 31.3 | 32.35 | 30.6 | 31.4 | 31.4 | -0.75 (-2.33%) | 137,970,000 |
28 Dec 2022 | INR | 32.9 | 34 | 31.4 | 32.15 | 32.15 | -1.15 (-3.45%) | 252,850,000 |
27 Dec 2022 | INR | 32.45 | 34.2 | 31.35 | 33.3 | 33.3 | +2.1 (+6.73%) | 289,660,000 |
26 Dec 2022 | INR | 26.8 | 31.4 | 24.8 | 31.2 | 31.2 | +5 (+19.08%) | 205,640,000 |
23 Dec 2022 | INR | 29.85 | 29.95 | 25.85 | 26.2 | 26.2 | -4.5 (-14.66%) | 143,600,000 |
22 Dec 2022 | INR | 33 | 33.55 | 30.1 | 30.7 | 30.7 | -0.65 (-2.07%) | 149,380,000 |
21 Dec 2022 | INR | 31.25 | 34.2 | 30.8 | 31.35 | 31.35 | +0.5 (+1.62%) | 240,360,000 |
20 Dec 2022 | INR | 32.8 | 33.1 | 30.35 | 30.85 | 30.85 | -2 (-6.09%) | 84,290,000 |
19 Dec 2022 | INR | 33.6 | 34.85 | 32.2 | 32.85 | 32.85 | -0.55 (-1.65%) | 115,920,000 |
16 Dec 2022 | INR | 35 | 36.7 | 32.7 | 33.4 | 33.4 | -1.35 (-3.88%) | 212,410,000 |
15 Dec 2022 | INR | 32 | 36.45 | 31.7 | 34.75 | 34.75 | +2.3 (+7.09%) | 284,920,000 |
14 Dec 2022 | INR | 31.1 | 33.6 | 29.5 | 32.45 | 32.45 | +1.6 (+5.19%) | 229,350,000 |