Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | INR | 28.39 | 28.39 | 28.13 | 28.2 | 28.2 | -0.16 (-0.56%) | 37,206 |
18 Jan 2023 | INR | 28.43 | 28.5 | 28.29 | 28.36 | 28.36 | -0.07 (-0.25%) | 112,260 |
17 Jan 2023 | INR | 28.58 | 28.58 | 28.25 | 28.43 | 28.43 | +0.14 (+0.49%) | 219,521 |
16 Jan 2023 | INR | 28.34 | 28.58 | 28.05 | 28.29 | 28.29 | 0.0 (0.0%) | 190,284 |
13 Jan 2023 | INR | 28.42 | 28.43 | 28.12 | 28.29 | 28.29 | +0.21 (+0.75%) | 27,358 |
12 Jan 2023 | INR | 28.58 | 28.58 | 27.86 | 28.08 | 28.08 | -0.03 (-0.11%) | 138,332 |
11 Jan 2023 | INR | 28.39 | 28.39 | 27.98 | 28.11 | 28.11 | -0.29 (-1.02%) | 85,063 |
10 Jan 2023 | INR | 28.58 | 28.58 | 28.11 | 28.4 | 28.4 | -0.08 (-0.28%) | 54,167 |
9 Jan 2023 | INR | 28.58 | 28.58 | 28.37 | 28.48 | 28.48 | +0.11 (+0.39%) | 33,700 |
6 Jan 2023 | INR | 28.58 | 28.58 | 28.11 | 28.37 | 28.37 | -0.01 (-0.04%) | 71,503 |
5 Jan 2023 | INR | 28.48 | 28.61 | 28.14 | 28.38 | 28.38 | -0.09 (-0.32%) | 121,533 |
4 Jan 2023 | INR | 28.98 | 28.98 | 28.22 | 28.47 | 28.47 | -0.26 (-0.90%) | 249,603 |
3 Jan 2023 | INR | 29.02 | 29.02 | 28.38 | 28.73 | 28.73 | -0.02 (-0.07%) | 48,826 |
2 Jan 2023 | INR | 28.99 | 29 | 28.56 | 28.75 | 28.75 | +0.04 (+0.14%) | 115,651 |
30 Dec 2022 | INR | 28.71 | 29 | 28.53 | 28.71 | 28.71 | -0.01 (-0.03%) | 83,926 |
29 Dec 2022 | INR | 28.01 | 28.84 | 27.12 | 28.72 | 28.72 | +0.25 (+0.88%) | 100,376 |
28 Dec 2022 | INR | 28.6 | 28.6 | 28.3 | 28.47 | 28.47 | +0.13 (+0.46%) | 103,329 |
27 Dec 2022 | INR | 28.29 | 28.44 | 27.92 | 28.34 | 28.34 | +0.37 (+1.32%) | 107,009 |
26 Dec 2022 | INR | 27.59 | 28.05 | 26.94 | 27.97 | 27.97 | +0.7 (+2.57%) | 124,118 |
23 Dec 2022 | INR | 28.52 | 28.52 | 27.05 | 27.27 | 27.27 | -1.24 (-4.35%) | 279,100 |
22 Dec 2022 | INR | 29.09 | 29.09 | 28.31 | 28.51 | 28.51 | -0.51 (-1.76%) | 308,309 |
21 Dec 2022 | INR | 29.87 | 29.87 | 28.9 | 29.02 | 29.02 | -0.49 (-1.66%) | 135,525 |
20 Dec 2022 | INR | 29.85 | 29.99 | 29.38 | 29.51 | 29.51 | -0.15 (-0.51%) | 68,106 |
19 Dec 2022 | INR | 29.84 | 29.84 | 29.46 | 29.66 | 29.66 | +0.15 (+0.51%) | 119,784 |
16 Dec 2022 | INR | 29.91 | 29.95 | 29.44 | 29.51 | 29.51 | -0.44 (-1.47%) | 319,660 |
15 Dec 2022 | INR | 30.2 | 30.2 | 29.91 | 29.95 | 29.95 | -0.21 (-0.70%) | 62,345 |
14 Dec 2022 | INR | 30.1 | 30.4 | 30.01 | 30.16 | 30.16 | +0.07 (+0.23%) | 104,419 |
13 Dec 2022 | INR | 30.02 | 30.25 | 29.92 | 30.09 | 30.09 | +0.07 (+0.23%) | 109,033 |
12 Dec 2022 | INR | 29.76 | 30.09 | 29.62 | 30.02 | 30.02 | +0.26 (+0.87%) | 303,355 |
9 Dec 2022 | INR | 30.18 | 30.18 | 29.6 | 29.76 | 29.76 | -0.11 (-0.37%) | 328,964 |