Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 38.5 | 38.69 | 38.41 | 38.47 | 38.47 | +0.07 (+0.18%) | 12,039 |
19 Jan 2023 | INR | 38.82 | 38.82 | 38.21 | 38.4 | 38.4 | -0.2 (-0.52%) | 5,873 |
18 Jan 2023 | INR | 39.5 | 39.5 | 38.24 | 38.6 | 38.6 | +0.17 (+0.44%) | 3,590 |
17 Jan 2023 | INR | 38.6 | 38.69 | 38.22 | 38.43 | 38.43 | -0.19 (-0.49%) | 3,998 |
16 Jan 2023 | INR | 39.37 | 39.37 | 38.33 | 38.62 | 38.62 | +0.07 (+0.18%) | 6,170 |
13 Jan 2023 | INR | 38.41 | 38.79 | 38.4 | 38.55 | 38.55 | +0.08 (+0.21%) | 25,466 |
12 Jan 2023 | INR | 38.35 | 38.64 | 38.18 | 38.47 | 38.47 | +0.05 (+0.13%) | 46,291 |
11 Jan 2023 | INR | 38.4 | 38.59 | 38.22 | 38.42 | 38.42 | +0.02 (+0.05%) | 6,191 |
10 Jan 2023 | INR | 39.48 | 39.48 | 38.35 | 38.4 | 38.4 | -0.63 (-1.61%) | 25,614 |
9 Jan 2023 | INR | 38.85 | 39.27 | 38.85 | 39.03 | 39.03 | +0.21 (+0.54%) | 6,236 |
6 Jan 2023 | INR | 39.1 | 39.19 | 38.47 | 38.82 | 38.82 | -0.24 (-0.61%) | 86,181 |
5 Jan 2023 | INR | 39.37 | 39.38 | 38.54 | 39.06 | 39.06 | +0.23 (+0.59%) | 17,788 |
4 Jan 2023 | INR | 39.39 | 39.48 | 38.75 | 38.83 | 38.83 | -0.45 (-1.15%) | 15,361 |
3 Jan 2023 | INR | 39.48 | 39.48 | 38.91 | 39.28 | 39.28 | +0.23 (+0.59%) | 9,645 |
2 Jan 2023 | INR | 39.58 | 39.58 | 39 | 39.05 | 39.05 | -0.06 (-0.15%) | 54,378 |
30 Dec 2022 | INR | 39.1 | 39.9 | 39 | 39.11 | 39.11 | -0.11 (-0.28%) | 60,914 |
29 Dec 2022 | INR | 39.3 | 39.44 | 38.75 | 39.22 | 39.22 | -0.04 (-0.10%) | 1,778 |
28 Dec 2022 | INR | 38.99 | 39.28 | 38.91 | 39.26 | 39.26 | +0.28 (+0.72%) | 2,266 |
27 Dec 2022 | INR | 38.8 | 39.08 | 38.76 | 38.98 | 38.98 | +0.27 (+0.70%) | 5,914 |
26 Dec 2022 | INR | 37.93 | 38.99 | 37.93 | 38.71 | 38.71 | +0.79 (+2.08%) | 6,213 |
23 Dec 2022 | INR | 39.42 | 39.42 | 37.8 | 37.92 | 37.92 | -1.27 (-3.24%) | 58,014 |
22 Dec 2022 | INR | 39.89 | 39.89 | 38.83 | 39.19 | 39.19 | -0.29 (-0.73%) | 35,807 |
21 Dec 2022 | INR | 40 | 40.39 | 39.4 | 39.48 | 39.48 | -0.51 (-1.28%) | 12,881 |
20 Dec 2022 | INR | 40.32 | 40.35 | 39.74 | 39.99 | 39.99 | -0.39 (-0.97%) | 38,697 |
19 Dec 2022 | INR | 39.81 | 40.4 | 39.71 | 40.38 | 40.38 | +0.52 (+1.30%) | 9,292 |
16 Dec 2022 | INR | 40.5 | 40.52 | 39.8 | 39.86 | 39.86 | -0.71 (-1.75%) | 22,971 |
15 Dec 2022 | INR | 40.7 | 41.22 | 40.2 | 40.57 | 40.57 | -0.22 (-0.54%) | 4,091 |
14 Dec 2022 | INR | 40.47 | 40.91 | 40.46 | 40.79 | 40.79 | +0.28 (+0.69%) | 3,455 |
13 Dec 2022 | INR | 40.95 | 40.95 | 40.49 | 40.51 | 40.51 | +0.14 (+0.35%) | 9,271 |
12 Dec 2022 | INR | 40.69 | 40.69 | 40.3 | 40.37 | 40.37 | -0.32 (-0.79%) | 45,206 |