Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | INR | 30.4 | 30.65 | 29 | 30 | 30 | -0.25 (-0.83%) | 54,040 |
25 Jan 2023 | INR | 31.05 | 31.4 | 29.8 | 30.25 | 30.25 | -1.2 (-3.82%) | 118,807 |
24 Jan 2023 | INR | 32 | 32.8 | 31.25 | 31.45 | 31.45 | 0.0 (0.0%) | 84,149 |
23 Jan 2023 | INR | 31.4 | 32.4 | 30.5 | 31.45 | 31.45 | +0.65 (+2.11%) | 67,965 |
20 Jan 2023 | INR | 31 | 31.65 | 30.55 | 30.8 | 30.8 | 0.0 (0.0%) | 49,537 |
19 Jan 2023 | INR | 31.65 | 32.4 | 30.7 | 30.8 | 30.8 | -0.9 (-2.84%) | 75,135 |
18 Jan 2023 | INR | 32.85 | 32.85 | 31.15 | 31.7 | 31.7 | -0.45 (-1.40%) | 77,441 |
17 Jan 2023 | INR | 30.55 | 32.6 | 30.35 | 32.15 | 32.15 | +2 (+6.63%) | 138,243 |
16 Jan 2023 | INR | 31.45 | 31.45 | 29.95 | 30.15 | 30.15 | -0.4 (-1.31%) | 61,896 |
13 Jan 2023 | INR | 30.15 | 31.25 | 30 | 30.55 | 30.55 | +0.45 (+1.50%) | 48,134 |
12 Jan 2023 | INR | 31.3 | 31.3 | 29.7 | 30.1 | 30.1 | -0.65 (-2.11%) | 94,268 |
11 Jan 2023 | INR | 31.1 | 31.85 | 29.85 | 30.75 | 30.75 | -0.55 (-1.76%) | 132,063 |
10 Jan 2023 | INR | 31.35 | 33.1 | 30.2 | 31.3 | 31.3 | -0.5 (-1.57%) | 120,955 |
9 Jan 2023 | INR | 32.15 | 32.5 | 31.55 | 31.8 | 31.8 | -0.25 (-0.78%) | 62,586 |
6 Jan 2023 | INR | 32.35 | 32.5 | 31.7 | 32.05 | 32.05 | -0.1 (-0.31%) | 28,766 |
5 Jan 2023 | INR | 32.85 | 32.85 | 31.6 | 32.15 | 32.15 | +0.1 (+0.31%) | 36,659 |
4 Jan 2023 | INR | 32.7 | 33.5 | 31.5 | 32.05 | 32.05 | -0.65 (-1.99%) | 112,540 |
3 Jan 2023 | INR | 33.55 | 33.55 | 32.1 | 32.7 | 32.7 | +0.15 (+0.46%) | 49,296 |
2 Jan 2023 | INR | 32.7 | 33.4 | 32.4 | 32.55 | 32.55 | 0.0 (0.0%) | 40,462 |
30 Dec 2022 | INR | 33.75 | 33.75 | 32.5 | 32.55 | 32.55 | -0.15 (-0.46%) | 107,361 |
29 Dec 2022 | INR | 32.5 | 33 | 32.05 | 32.7 | 32.7 | -0.4 (-1.21%) | 38,729 |
28 Dec 2022 | INR | 32.3 | 33.5 | 32.3 | 33.1 | 33.1 | -0.05 (-0.15%) | 26,405 |
27 Dec 2022 | INR | 33.4 | 33.65 | 31.65 | 33.15 | 33.15 | +0.35 (+1.07%) | 92,645 |
26 Dec 2022 | INR | 30.5 | 32.8 | 29.6 | 32.8 | 32.8 | +2.95 (+9.88%) | 57,749 |
23 Dec 2022 | INR | 30.35 | 32.5 | 29.6 | 29.85 | 29.85 | -3 (-9.13%) | 208,325 |
22 Dec 2022 | INR | 33.5 | 34 | 32 | 32.85 | 32.85 | -0.95 (-2.81%) | 84,415 |
21 Dec 2022 | INR | 34.95 | 35.1 | 32.9 | 33.8 | 33.8 | -0.55 (-1.60%) | 180,810 |
20 Dec 2022 | INR | 36.6 | 36.95 | 34.15 | 34.35 | 34.35 | -1.15 (-3.24%) | 164,624 |
19 Dec 2022 | INR | 35.55 | 36 | 34.5 | 35.5 | 35.5 | +0.6 (+1.72%) | 56,105 |
16 Dec 2022 | INR | 35.45 | 36.3 | 34 | 34.9 | 34.9 | -0.55 (-1.55%) | 109,750 |