Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 76.8 | 76.8 | 74.3 | 74.35 | 74.35 | -0.95 (-1.26%) | 3,125 |
19 Jan 2023 | INR | 76.54 | 76.54 | 75.1 | 75.3 | 75.3 | -0.77 (-1.01%) | 2,329 |
18 Jan 2023 | INR | 75.76 | 76.13 | 75.24 | 76.07 | 76.07 | +0.63 (+0.84%) | 7,059 |
17 Jan 2023 | INR | 74.95 | 76.4 | 74.95 | 75.44 | 75.44 | +0.57 (+0.76%) | 3,216 |
16 Jan 2023 | INR | 77 | 77 | 74.6 | 74.87 | 74.87 | -0.58 (-0.77%) | 1,106 |
13 Jan 2023 | INR | 77.2 | 77.2 | 74.8 | 75.45 | 75.45 | +0.51 (+0.68%) | 615 |
12 Jan 2023 | INR | 73.65 | 75.85 | 73.65 | 74.94 | 74.94 | -0.11 (-0.15%) | 894 |
11 Jan 2023 | INR | 75.78 | 75.78 | 75 | 75.05 | 75.05 | -0.72 (-0.95%) | 1,123 |
10 Jan 2023 | INR | 76.38 | 77.97 | 75.61 | 75.77 | 75.77 | -0.6 (-0.79%) | 3,658 |
9 Jan 2023 | INR | 77.98 | 77.98 | 75.25 | 76.37 | 76.37 | +0.43 (+0.57%) | 3,148 |
6 Jan 2023 | INR | 77.48 | 77.7 | 75.5 | 75.94 | 75.94 | -0.01 (-0.01%) | 2,173 |
5 Jan 2023 | INR | 77.45 | 77.45 | 75.03 | 75.95 | 75.95 | +0.45 (+0.60%) | 2,384 |
4 Jan 2023 | INR | 76.01 | 77.47 | 75.26 | 75.5 | 75.5 | -0.62 (-0.81%) | 2,982 |
3 Jan 2023 | INR | 74.55 | 77.19 | 74.55 | 76.12 | 76.12 | -0.33 (-0.43%) | 5,520 |
2 Jan 2023 | INR | 77.94 | 77.94 | 76.01 | 76.45 | 76.45 | -0.08 (-0.10%) | 2,660 |
30 Dec 2022 | INR | 79.7 | 79.7 | 76 | 76.53 | 76.53 | -0.33 (-0.43%) | 3,456 |
29 Dec 2022 | INR | 75.02 | 77.85 | 75.02 | 76.86 | 76.86 | +0.17 (+0.22%) | 1,138 |
28 Dec 2022 | INR | 74.65 | 77.09 | 74.65 | 76.69 | 76.69 | +0.42 (+0.55%) | 1,071 |
27 Dec 2022 | INR | 77.98 | 77.98 | 75.11 | 76.27 | 76.27 | -0.22 (-0.29%) | 1,530 |
26 Dec 2022 | INR | 73.65 | 76.61 | 73.65 | 76.49 | 76.49 | +1.38 (+1.84%) | 1,569 |
23 Dec 2022 | INR | 77.75 | 77.75 | 74.96 | 75.11 | 75.11 | -1.74 (-2.26%) | 7,954 |
22 Dec 2022 | INR | 76.15 | 77.99 | 76.15 | 76.85 | 76.85 | -0.65 (-0.84%) | 6,804 |
21 Dec 2022 | INR | 77.25 | 79.48 | 77.25 | 77.5 | 77.5 | -0.54 (-0.69%) | 6,953 |
20 Dec 2022 | INR | 79.95 | 79.95 | 77.55 | 78.04 | 78.04 | -0.86 (-1.09%) | 2,378 |
19 Dec 2022 | INR | 77.38 | 78.99 | 77.38 | 78.9 | 78.9 | +1.52 (+1.96%) | 1,372 |
16 Dec 2022 | INR | 79.54 | 79.54 | 77.3 | 77.38 | 77.38 | -1.03 (-1.31%) | 6,647 |
15 Dec 2022 | INR | 78.09 | 79.97 | 78.09 | 78.41 | 78.41 | -0.46 (-0.58%) | 2,798 |
14 Dec 2022 | INR | 77.75 | 79.3 | 77.75 | 78.87 | 78.87 | -0.12 (-0.15%) | 5,195 |
13 Dec 2022 | INR | 80 | 80.75 | 77.67 | 78.99 | 78.99 | -0.1 (-0.13%) | 4,140 |
12 Dec 2022 | INR | 79.07 | 80.3 | 78.78 | 79.09 | 79.09 | +0.02 (+0.03%) | 4,031 |