Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 57 | 57.35 | 55.3 | 55.5 | 55.5 | -1.3 (-2.29%) | 51,550,000 |
23 Jan 2023 | INR | 57.25 | 57.5 | 56.6 | 56.8 | 56.8 | -0.15 (-0.26%) | 48,030,000 |
20 Jan 2023 | INR | 57.45 | 58.1 | 56.75 | 56.95 | 56.95 | -0.25 (-0.44%) | 60,890,000 |
19 Jan 2023 | INR | 56.7 | 57.35 | 56.2 | 57.2 | 57.2 | +0.45 (+0.79%) | 59,090,000 |
18 Jan 2023 | INR | 57.85 | 58 | 56.45 | 56.75 | 56.75 | -1 (-1.73%) | 68,560,000 |
17 Jan 2023 | INR | 59.2 | 59.45 | 56.75 | 57.75 | 57.75 | -1.15 (-1.95%) | 116,740,000 |
16 Jan 2023 | INR | 56.95 | 59.45 | 56.8 | 58.9 | 58.9 | +2.1 (+3.70%) | 166,600,000 |
13 Jan 2023 | INR | 56 | 57.4 | 55.7 | 56.8 | 56.8 | +0.95 (+1.70%) | 98,860,000 |
12 Jan 2023 | INR | 56.4 | 56.5 | 55.3 | 55.85 | 55.85 | -0.55 (-0.98%) | 58,120,000 |
11 Jan 2023 | INR | 55.3 | 56.6 | 54.6 | 56.4 | 56.4 | +1.3 (+2.36%) | 75,400,000 |
10 Jan 2023 | INR | 56.9 | 56.95 | 54.65 | 55.1 | 55.1 | -2 (-3.50%) | 82,010,000 |
9 Jan 2023 | INR | 57 | 57.75 | 56.75 | 57.1 | 57.1 | +0.7 (+1.24%) | 56,730,000 |
6 Jan 2023 | INR | 57 | 57.6 | 56 | 56.4 | 56.4 | -0.35 (-0.62%) | 88,220,000 |
5 Jan 2023 | INR | 56.7 | 57.15 | 55.45 | 56.75 | 56.75 | +0.5 (+0.89%) | 82,170,000 |
4 Jan 2023 | INR | 58.1 | 58.35 | 55.7 | 56.25 | 56.25 | -1.55 (-2.68%) | 96,810,000 |
3 Jan 2023 | INR | 57.45 | 58.3 | 57.15 | 57.8 | 57.8 | +0.65 (+1.14%) | 78,570,000 |
2 Jan 2023 | INR | 56.8 | 57.6 | 56.35 | 57.15 | 57.15 | +0.7 (+1.24%) | 72,930,000 |
30 Dec 2022 | INR | 56 | 57.3 | 55.8 | 56.45 | 56.45 | +1.05 (+1.90%) | 115,250,000 |
29 Dec 2022 | INR | 54.45 | 55.9 | 53.45 | 55.4 | 55.4 | +0.5 (+0.91%) | 130,250,000 |
28 Dec 2022 | INR | 54.15 | 55.85 | 53.4 | 54.9 | 54.9 | +0.7 (+1.29%) | 125,700,000 |
27 Dec 2022 | INR | 54.6 | 55.55 | 53.3 | 54.2 | 54.2 | +0.7 (+1.31%) | 124,350,000 |
26 Dec 2022 | INR | 49.7 | 53.95 | 49.15 | 53.5 | 53.5 | +3.8 (+7.65%) | 169,990,000 |
23 Dec 2022 | INR | 53.3 | 53.45 | 49.3 | 49.7 | 49.7 | -4.05 (-7.53%) | 174,130,000 |
22 Dec 2022 | INR | 53.9 | 55.2 | 52.6 | 53.75 | 53.75 | +0.6 (+1.13%) | 193,780,000 |
21 Dec 2022 | INR | 56 | 57.1 | 52.55 | 53.15 | 53.15 | -2.4 (-4.32%) | 154,440,000 |
20 Dec 2022 | INR | 55.95 | 56.25 | 54.3 | 55.55 | 55.55 | -0.5 (-0.89%) | 88,050,000 |
19 Dec 2022 | INR | 57.05 | 57.3 | 55.6 | 56.05 | 56.05 | -0.7 (-1.23%) | 85,830,000 |
16 Dec 2022 | INR | 59.3 | 60 | 56.45 | 56.75 | 56.75 | -2.55 (-4.30%) | 150,600,000 |
15 Dec 2022 | INR | 59.25 | 62 | 58.9 | 59.3 | 59.3 | +0.05 (+0.08%) | 229,820,000 |
14 Dec 2022 | INR | 60.45 | 60.65 | 58.2 | 59.25 | 59.25 | -0.65 (-1.09%) | 175,020,000 |