Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | INR | 30.02 | 30.17 | 29.72 | 29.89 | 2.989 | -0.12 (-0.40%) | 14,350,000 |
11 Jan 2023 | INR | 30.3 | 30.49 | 29.86 | 30.01 | 3.001 | -0.22 (-0.73%) | 17,020,000 |
10 Jan 2023 | INR | 30.62 | 30.74 | 29.53 | 30.23 | 3.023 | -0.21 (-0.69%) | 44,440,000 |
9 Jan 2023 | INR | 30.45 | 31.16 | 30.31 | 30.44 | 3.044 | +0.19 (+0.63%) | 38,200,000 |
6 Jan 2023 | INR | 30.95 | 30.99 | 30.11 | 30.25 | 3.025 | -0.56 (-1.82%) | 47,090,000 |
5 Jan 2023 | INR | 32.15 | 32.39 | 30.6 | 30.81 | 3.081 | -1.14 (-3.57%) | 89,540,000 |
4 Jan 2023 | INR | 31.5 | 32.24 | 31.03 | 31.95 | 3.195 | +0.47 (+1.49%) | 112,540,000 |
3 Jan 2023 | INR | 31.42 | 32.24 | 31.01 | 31.48 | 3.148 | +0.08 (+0.25%) | 88,520,000 |
2 Jan 2023 | INR | 29.3 | 31.7 | 29.3 | 31.4 | 3.14 | +2.32 (+7.98%) | 230,080,000 |
30 Dec 2022 | INR | 29.09 | 29.58 | 28.91 | 29.08 | 2.908 | +0.19 (+0.66%) | 26,970,000 |
29 Dec 2022 | INR | 28.93 | 29.13 | 28.52 | 28.89 | 2.889 | -0.19 (-0.65%) | 19,280,000 |
28 Dec 2022 | INR | 29.5 | 29.67 | 28.83 | 29.08 | 2.908 | -0.49 (-1.66%) | 36,330,000 |
27 Dec 2022 | INR | 28.39 | 30.05 | 28.21 | 29.57 | 2.957 | +1.26 (+4.45%) | 84,290,000 |
26 Dec 2022 | INR | 27 | 28.89 | 26.18 | 28.31 | 2.831 | +1.37 (+5.09%) | 72,380,000 |
23 Dec 2022 | INR | 29.16 | 29.55 | 26.25 | 26.94 | 2.694 | -2.89 (-9.69%) | 49,500,000 |
22 Dec 2022 | INR | 29.91 | 30.65 | 27.9 | 29.83 | 2.983 | +0.07 (+0.24%) | 100,830,000 |
21 Dec 2022 | INR | 31.99 | 32.1 | 29.22 | 29.76 | 2.976 | -2.1 (-6.59%) | 45,870,000 |
20 Dec 2022 | INR | 31.7 | 32.26 | 31.34 | 31.86 | 3.186 | +0.58 (+1.85%) | 54,220,000 |
19 Dec 2022 | INR | 30.8 | 31.59 | 30.55 | 31.28 | 3.128 | +0.63 (+2.06%) | 44,970,000 |
16 Dec 2022 | INR | 30.9 | 31.59 | 30.3 | 30.65 | 3.065 | -0.32 (-1.03%) | 41,710,000 |
15 Dec 2022 | INR | 30.6 | 31.83 | 30.54 | 30.97 | 3.097 | -0.45 (-1.43%) | 73,870,000 |
14 Dec 2022 | INR | 31 | 32.94 | 30.44 | 31.42 | 3.142 | +0.36 (+1.16%) | 222,410,000 |
13 Dec 2022 | INR | 29.99 | 31.32 | 29.7 | 31.06 | 3.106 | +1.12 (+3.74%) | 103,690,000 |
12 Dec 2022 | INR | 28.3 | 30.35 | 27.76 | 29.94 | 2.994 | +1.62 (+5.72%) | 113,870,000 |
9 Dec 2022 | INR | 28.78 | 29.24 | 27.93 | 28.32 | 2.832 | -0.28 (-0.98%) | 22,670,000 |
8 Dec 2022 | INR | 28.09 | 29.39 | 28.05 | 28.6 | 2.86 | +0.64 (+2.29%) | 43,250,000 |
7 Dec 2022 | INR | 28.46 | 28.53 | 27.75 | 27.96 | 2.796 | -0.44 (-1.55%) | 10,190,000 |
6 Dec 2022 | INR | 28.05 | 28.88 | 28.03 | 28.4 | 2.84 | +0.71 (+2.56%) | 39,550,000 |
5 Dec 2022 | INR | 27.6 | 28 | 27.13 | 27.69 | 2.769 | +0.24 (+0.87%) | 12,840,000 |
2 Dec 2022 | INR | 27.91 | 28 | 27.3 | 27.45 | 2.745 | -0.55 (-1.96%) | 15,160,000 |