Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 51.8 | 51.8 | 49.55 | 49.55 | 49.55 | -2.45 (-4.71%) | 460 |
19 Jan 2023 | INR | 50.65 | 52 | 50.65 | 52 | 52 | +0.85 (+1.66%) | 180 |
18 Jan 2023 | INR | 50.2 | 51.2 | 50.2 | 51.15 | 51.15 | -0.35 (-0.68%) | 261 |
17 Jan 2023 | INR | 52.05 | 52.4 | 51.5 | 51.5 | 51.5 | -0.55 (-1.06%) | 291 |
16 Jan 2023 | INR | 52 | 53.2 | 51.5 | 52.05 | 52.05 | -1.15 (-2.16%) | 1,301 |
13 Jan 2023 | INR | 50.6 | 53.3 | 50.55 | 53.2 | 53.2 | +0.25 (+0.47%) | 631 |
12 Jan 2023 | INR | 54.85 | 54.85 | 51 | 52.95 | 52.95 | +0.15 (+0.28%) | 3,830 |
11 Jan 2023 | INR | 58.4 | 58.4 | 51.85 | 52.8 | 52.8 | -1.45 (-2.67%) | 8,581 |
10 Jan 2023 | INR | 56.45 | 57 | 54.2 | 54.25 | 54.25 | -4.1 (-7.03%) | 4,010 |
9 Jan 2023 | INR | 57.15 | 58.7 | 56.15 | 58.35 | 58.35 | +1.1 (+1.92%) | 5,933 |
6 Jan 2023 | INR | 58.85 | 59 | 56.05 | 57.25 | 57.25 | -1.45 (-2.47%) | 2,879 |
5 Jan 2023 | INR | 60.6 | 60.6 | 57.6 | 58.7 | 58.7 | -0.8 (-1.34%) | 1,472 |
4 Jan 2023 | INR | 58.05 | 62.95 | 57.7 | 59.5 | 59.5 | +0.35 (+0.59%) | 2,324 |
3 Jan 2023 | INR | 58.65 | 62.25 | 57.4 | 59.15 | 59.15 | +1.85 (+3.23%) | 7,706 |
2 Jan 2023 | INR | 53.75 | 63.65 | 53.45 | 57.3 | 57.3 | +2.65 (+4.85%) | 28,113 |
30 Dec 2022 | INR | 52.8 | 55.5 | 52.1 | 54.65 | 54.65 | +1.45 (+2.73%) | 8,607 |
29 Dec 2022 | INR | 52.05 | 54.05 | 52.05 | 53.2 | 53.2 | +0.6 (+1.14%) | 6,340 |
28 Dec 2022 | INR | 55 | 55 | 51.9 | 52.6 | 52.6 | -3.05 (-5.48%) | 6,001 |
27 Dec 2022 | INR | 49.3 | 57.05 | 49.3 | 55.65 | 55.65 | +8.1 (+17.03%) | 39,445 |
26 Dec 2022 | INR | 51.7 | 51.7 | 43.1 | 47.55 | 47.55 | +2.85 (+6.38%) | 3,949 |
23 Dec 2022 | INR | 54 | 54 | 44.4 | 44.7 | 44.7 | -4.15 (-8.50%) | 6,322 |
22 Dec 2022 | INR | 47.95 | 49.45 | 47.9 | 48.85 | 48.85 | -0.6 (-1.21%) | 5,871 |
21 Dec 2022 | INR | 53.4 | 53.4 | 48.95 | 49.45 | 49.45 | -1.05 (-2.08%) | 7,706 |
20 Dec 2022 | INR | 50 | 51 | 49.85 | 50.5 | 50.5 | -0.35 (-0.69%) | 320 |
19 Dec 2022 | INR | 49.6 | 51.3 | 49.1 | 50.85 | 50.85 | +0.8 (+1.60%) | 3,322 |
16 Dec 2022 | INR | 51.3 | 53.65 | 49 | 50.05 | 50.05 | -1.3 (-2.53%) | 2,147 |
15 Dec 2022 | INR | 51.9 | 52.25 | 51.3 | 51.35 | 51.35 | -1.2 (-2.28%) | 739 |
14 Dec 2022 | INR | 52.45 | 54.95 | 51 | 52.55 | 52.55 | +0.1 (+0.19%) | 9,631 |
13 Dec 2022 | INR | 52.9 | 54.85 | 50.55 | 52.45 | 52.45 | -0.3 (-0.57%) | 3,525 |
12 Dec 2022 | INR | 53.45 | 58.9 | 51.7 | 52.75 | 52.75 | -1.9 (-3.48%) | 8,669 |