Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | INR | 45.2 | 51.5 | 45 | 49.3 | 49.3 | +2.95 (+6.36%) | 1,076,384 |
24 Jan 2023 | INR | 47.9 | 48.5 | 45.3 | 46.35 | 46.35 | -1.9 (-3.94%) | 355,619 |
23 Jan 2023 | INR | 42.35 | 50.8 | 42.25 | 48.25 | 48.25 | +5.9 (+13.93%) | 1,709,777 |
20 Jan 2023 | INR | 41.85 | 43.9 | 41.5 | 42.35 | 42.35 | +0.8 (+1.93%) | 245,267 |
19 Jan 2023 | INR | 42 | 42.45 | 41.15 | 41.55 | 41.55 | -0.4 (-0.95%) | 126,745 |
18 Jan 2023 | INR | 43.8 | 43.95 | 41.25 | 41.95 | 41.95 | -1.6 (-3.67%) | 145,299 |
17 Jan 2023 | INR | 41.5 | 44.25 | 41.05 | 43.55 | 43.55 | +2.05 (+4.94%) | 504,862 |
16 Jan 2023 | INR | 46 | 46.55 | 40.5 | 41.5 | 41.5 | -2.7 (-6.11%) | 832,058 |
13 Jan 2023 | INR | 36.85 | 44.2 | 36.85 | 44.2 | 44.2 | +7.35 (+19.95%) | 1,213,997 |
12 Jan 2023 | INR | 39.7 | 39.7 | 36.3 | 36.85 | 36.85 | -2.45 (-6.23%) | 116,031 |
11 Jan 2023 | INR | 41.3 | 43.25 | 38.45 | 39.3 | 39.3 | +0.5 (+1.29%) | 762,372 |
10 Jan 2023 | INR | 36.3 | 39.25 | 35.2 | 38.8 | 38.8 | +3 (+8.38%) | 2,984,463 |
9 Jan 2023 | INR | 36 | 36.85 | 35.5 | 35.8 | 35.8 | +0.35 (+0.99%) | 65,980 |
6 Jan 2023 | INR | 35.65 | 36 | 34.6 | 35.45 | 35.45 | +0.3 (+0.85%) | 64,339 |
5 Jan 2023 | INR | 35.65 | 35.65 | 34.7 | 35.15 | 35.15 | 0.0 (0.0%) | 26,496 |
4 Jan 2023 | INR | 35.5 | 35.75 | 34.7 | 35.15 | 35.15 | -0.45 (-1.26%) | 28,891 |
3 Jan 2023 | INR | 35.5 | 35.95 | 35.2 | 35.6 | 35.6 | +0.1 (+0.28%) | 30,590 |
2 Jan 2023 | INR | 34.85 | 36.5 | 34.25 | 35.5 | 35.5 | +1.2 (+3.50%) | 104,295 |
30 Dec 2022 | INR | 33.7 | 35.25 | 33.7 | 34.3 | 34.3 | +0.15 (+0.44%) | 22,698 |
29 Dec 2022 | INR | 34.9 | 34.9 | 33.95 | 34.15 | 34.15 | -0.55 (-1.59%) | 28,062 |
28 Dec 2022 | INR | 34.65 | 35.5 | 34.35 | 34.7 | 34.7 | +0.25 (+0.73%) | 21,128 |
27 Dec 2022 | INR | 34 | 34.8 | 33.8 | 34.45 | 34.45 | +0.3 (+0.88%) | 42,278 |
26 Dec 2022 | INR | 34.65 | 35.7 | 33.9 | 34.15 | 34.15 | +0.1 (+0.29%) | 49,364 |
23 Dec 2022 | INR | 32.75 | 35.5 | 31.8 | 34.05 | 34.05 | +0.55 (+1.64%) | 62,917 |
22 Dec 2022 | INR | 35.85 | 35.85 | 32.8 | 33.5 | 33.5 | -1.7 (-4.83%) | 107,849 |
21 Dec 2022 | INR | 36.6 | 36.6 | 35.05 | 35.2 | 35.2 | -0.75 (-2.09%) | 30,802 |
20 Dec 2022 | INR | 36.15 | 36.7 | 35.75 | 35.95 | 35.95 | -0.05 (-0.14%) | 35,412 |
19 Dec 2022 | INR | 35.65 | 36.65 | 35.55 | 36 | 36 | +0.4 (+1.12%) | 53,304 |
16 Dec 2022 | INR | 35.8 | 36.15 | 35.4 | 35.6 | 35.6 | -0.2 (-0.56%) | 26,632 |
15 Dec 2022 | INR | 36.2 | 36.45 | 35.65 | 35.8 | 35.8 | -0.45 (-1.24%) | 38,633 |