Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 17.5 | 18 | 17.5 | 17.85 | 17.85 | +0.3 (+1.71%) | 2,676 |
19 Jan 2023 | INR | 18.05 | 18.65 | 17.4 | 17.55 | 17.55 | -0.1 (-0.57%) | 2,989 |
18 Jan 2023 | INR | 18 | 18.4 | 17.4 | 17.65 | 17.65 | 0.0 (0.0%) | 1,046 |
17 Jan 2023 | INR | 18.35 | 18.85 | 17.3 | 17.65 | 17.65 | -0.7 (-3.81%) | 6,495 |
16 Jan 2023 | INR | 19 | 19 | 18.15 | 18.35 | 18.35 | -0.25 (-1.34%) | 982 |
13 Jan 2023 | INR | 20 | 20 | 18.4 | 18.6 | 18.6 | 0.0 (0.0%) | 1,239 |
12 Jan 2023 | INR | 19.45 | 19.45 | 18 | 18.6 | 18.6 | +0.6 (+3.33%) | 14,367 |
11 Jan 2023 | INR | 18.65 | 18.8 | 18 | 18 | 18 | -0.3 (-1.64%) | 4,413 |
10 Jan 2023 | INR | 17.85 | 18.4 | 17.7 | 18.3 | 18.3 | -0.2 (-1.08%) | 3,406 |
9 Jan 2023 | INR | 18.2 | 18.65 | 17.7 | 18.5 | 18.5 | +0.3 (+1.65%) | 9,625 |
6 Jan 2023 | INR | 18.45 | 18.45 | 17.55 | 18.2 | 18.2 | +0.45 (+2.54%) | 1,784 |
5 Jan 2023 | INR | 18.4 | 18.4 | 17.55 | 17.75 | 17.75 | 0.0 (0.0%) | 895 |
4 Jan 2023 | INR | 18.1 | 18.4 | 17.6 | 17.75 | 17.75 | -0.35 (-1.93%) | 513 |
3 Jan 2023 | INR | 17.5 | 18.2 | 17.5 | 18.1 | 18.1 | +0.65 (+3.72%) | 1,834 |
2 Jan 2023 | INR | 18.3 | 18.45 | 17.25 | 17.45 | 17.45 | -0.3 (-1.69%) | 13,138 |
30 Dec 2022 | INR | 17.5 | 18.8 | 17.5 | 17.75 | 17.75 | -0.55 (-3.01%) | 2,406 |
29 Dec 2022 | INR | 18.75 | 18.75 | 17.25 | 18.3 | 18.3 | +0.35 (+1.95%) | 3,685 |
28 Dec 2022 | INR | 18.7 | 18.7 | 17.5 | 17.95 | 17.95 | -0.35 (-1.91%) | 11,929 |
27 Dec 2022 | INR | 18.2 | 18.65 | 17.95 | 18.3 | 18.3 | +0.65 (+3.68%) | 3,517 |
26 Dec 2022 | INR | 18.7 | 18.7 | 17.15 | 17.65 | 17.65 | +0.55 (+3.22%) | 1,201 |
23 Dec 2022 | INR | 18.75 | 18.75 | 16.25 | 17.1 | 17.1 | -1.65 (-8.80%) | 4,784 |
22 Dec 2022 | INR | 19.4 | 19.7 | 18.2 | 18.75 | 18.75 | -0.25 (-1.32%) | 4,836 |
21 Dec 2022 | INR | 19.6 | 19.75 | 18.55 | 19 | 19 | -0.6 (-3.06%) | 2,919 |
20 Dec 2022 | INR | 20.8 | 20.8 | 18.8 | 19.6 | 19.6 | +0.25 (+1.29%) | 2,477 |
19 Dec 2022 | INR | 19.2 | 19.75 | 18.6 | 19.35 | 19.35 | +0.15 (+0.78%) | 2,193 |
16 Dec 2022 | INR | 19.5 | 19.5 | 18.8 | 19.2 | 19.2 | -0.2 (-1.03%) | 1,099 |
15 Dec 2022 | INR | 18.85 | 19.4 | 18.85 | 19.4 | 19.4 | 0.0 (0.0%) | 1,736 |
14 Dec 2022 | INR | 18.65 | 19.45 | 18.35 | 19.4 | 19.4 | +0.4 (+2.11%) | 1,917 |
13 Dec 2022 | INR | 19.85 | 19.85 | 18.75 | 19 | 19 | -0.65 (-3.31%) | 6,674 |
12 Dec 2022 | INR | 19.85 | 20 | 18.85 | 19.65 | 19.65 | -0.2 (-1.01%) | 3,770 |