Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 25.75 | 25.85 | 24.8 | 25.05 | 25.05 | -0.7 (-2.72%) | 4,490,000 |
23 Jan 2023 | INR | 26.2 | 26.75 | 25.5 | 25.75 | 25.75 | -0.3 (-1.15%) | 5,930,000 |
20 Jan 2023 | INR | 27.3 | 27.3 | 25.5 | 26.05 | 26.05 | -1.1 (-4.05%) | 4,900,000 |
19 Jan 2023 | INR | 27.15 | 28 | 26.8 | 27.15 | 27.15 | -0.1 (-0.37%) | 11,400,000 |
18 Jan 2023 | INR | 25.4 | 28.2 | 25.2 | 27.25 | 27.25 | +2 (+7.92%) | 22,990,000 |
17 Jan 2023 | INR | 25.45 | 25.65 | 25.1 | 25.25 | 25.25 | -0.1 (-0.39%) | 4,880,000 |
16 Jan 2023 | INR | 25.95 | 26.15 | 25.25 | 25.35 | 25.35 | -0.55 (-2.12%) | 5,760,000 |
13 Jan 2023 | INR | 24.9 | 26.9 | 24.9 | 25.9 | 25.9 | +1.05 (+4.23%) | 13,180,000 |
12 Jan 2023 | INR | 25 | 25.2 | 24.3 | 24.85 | 24.85 | -0.05 (-0.20%) | 11,510,000 |
11 Jan 2023 | INR | 24.95 | 25.5 | 24.6 | 24.9 | 24.9 | +0.1 (+0.40%) | 10,490,000 |
10 Jan 2023 | INR | 25.8 | 25.95 | 24.55 | 24.8 | 24.8 | -0.8 (-3.13%) | 8,380,000 |
9 Jan 2023 | INR | 24.8 | 26.45 | 24.75 | 25.6 | 25.6 | +1 (+4.07%) | 10,620,000 |
6 Jan 2023 | INR | 25.2 | 25.25 | 24.4 | 24.6 | 24.6 | -0.45 (-1.80%) | 1,770,000 |
5 Jan 2023 | INR | 25.65 | 25.8 | 24.9 | 25.05 | 25.05 | -0.45 (-1.76%) | 2,820,000 |
4 Jan 2023 | INR | 26.2 | 26.35 | 25.35 | 25.5 | 25.5 | -0.6 (-2.30%) | 8,840,000 |
3 Jan 2023 | INR | 26.25 | 26.5 | 25.75 | 26.1 | 26.1 | -0.1 (-0.38%) | 11,550,000 |
2 Jan 2023 | INR | 26.4 | 26.6 | 25.75 | 26.2 | 26.2 | +0.05 (+0.19%) | 6,330,000 |
30 Dec 2022 | INR | 26.3 | 26.8 | 26.05 | 26.15 | 26.15 | +0.1 (+0.38%) | 2,800,000 |
29 Dec 2022 | INR | 25.7 | 26.7 | 25.45 | 26.05 | 26.05 | +0.3 (+1.17%) | 4,440,000 |
28 Dec 2022 | INR | 23.8 | 26.8 | 23.7 | 25.75 | 25.75 | +1.75 (+7.29%) | 13,640,000 |
27 Dec 2022 | INR | 24.3 | 24.35 | 23.5 | 24 | 24 | +0.25 (+1.05%) | 2,900,000 |
26 Dec 2022 | INR | 22.4 | 24.2 | 21.8 | 23.75 | 23.75 | +1.6 (+7.22%) | 6,360,000 |
23 Dec 2022 | INR | 24.45 | 24.6 | 21.75 | 22.15 | 22.15 | -2.45 (-9.96%) | 6,590,000 |
22 Dec 2022 | INR | 26.2 | 26.45 | 24.15 | 24.6 | 24.6 | -1 (-3.91%) | 6,180,000 |
21 Dec 2022 | INR | 29.6 | 29.8 | 25 | 25.6 | 25.6 | -3.45 (-11.88%) | 11,660,000 |
20 Dec 2022 | INR | 28.55 | 29.45 | 27.75 | 29.05 | 29.05 | +0.45 (+1.57%) | 11,040,000 |
19 Dec 2022 | INR | 29.5 | 30.2 | 28.4 | 28.6 | 28.6 | -0.65 (-2.22%) | 10,670,000 |
16 Dec 2022 | INR | 28.2 | 30.3 | 27.3 | 29.25 | 29.25 | +1.4 (+5.03%) | 26,370,000 |
15 Dec 2022 | INR | 25.65 | 29.4 | 25.5 | 27.85 | 27.85 | +2.15 (+8.37%) | 40,880,000 |
14 Dec 2022 | INR | 25.6 | 26.75 | 24.65 | 25.7 | 25.7 | +0.25 (+0.98%) | 7,120,000 |