Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 50.18 | 50.19 | 49.96 | 50.15 | 50.15 | +0.34 (+0.68%) | 423,825 |
19 Jan 2023 | INR | 49.89 | 49.89 | 49.6 | 49.81 | 49.81 | +0.06 (+0.12%) | 161,127 |
18 Jan 2023 | INR | 49.98 | 49.99 | 49.61 | 49.75 | 49.75 | -0.18 (-0.36%) | 247,550 |
17 Jan 2023 | INR | 50.18 | 50.18 | 49.7 | 49.93 | 49.93 | +0.01 (+0.02%) | 430,162 |
16 Jan 2023 | INR | 49.78 | 49.98 | 49.74 | 49.92 | 49.92 | +0.38 (+0.77%) | 299,047 |
13 Jan 2023 | INR | 49.58 | 49.66 | 49.32 | 49.54 | 49.54 | +0.22 (+0.45%) | 261,654 |
12 Jan 2023 | INR | 49.48 | 49.48 | 49.16 | 49.32 | 49.32 | -0.05 (-0.10%) | 420,787 |
11 Jan 2023 | INR | 49.34 | 49.44 | 49.11 | 49.37 | 49.37 | +0.14 (+0.28%) | 285,330 |
10 Jan 2023 | INR | 49.53 | 49.53 | 49.11 | 49.23 | 49.23 | -0.17 (-0.34%) | 214,271 |
9 Jan 2023 | INR | 49.38 | 49.94 | 49.3 | 49.4 | 49.4 | +0.72 (+1.48%) | 318,256 |
6 Jan 2023 | INR | 48.9 | 48.9 | 48.25 | 48.68 | 48.68 | -0.22 (-0.45%) | 505,591 |
5 Jan 2023 | INR | 49.53 | 49.59 | 48.83 | 48.9 | 48.9 | -0.59 (-1.19%) | 1,035,647 |
4 Jan 2023 | INR | 49.15 | 49.52 | 49.06 | 49.49 | 49.49 | +0.46 (+0.94%) | 670,632 |
3 Jan 2023 | INR | 48.91 | 49.18 | 48.63 | 49.03 | 49.03 | +0.61 (+1.26%) | 606,601 |
2 Jan 2023 | INR | 48.12 | 48.5 | 48.12 | 48.42 | 48.42 | +0.32 (+0.67%) | 355,568 |
30 Dec 2022 | INR | 47.91 | 48.38 | 47.91 | 48.1 | 48.1 | +0.21 (+0.44%) | 746,131 |
29 Dec 2022 | INR | 48.17 | 48.2 | 47.86 | 47.89 | 47.89 | -0.08 (-0.17%) | 464,929 |
28 Dec 2022 | INR | 48.48 | 48.48 | 47.92 | 47.97 | 47.97 | -0.3 (-0.62%) | 446,152 |
27 Dec 2022 | INR | 48.03 | 48.33 | 47.81 | 48.27 | 48.27 | +0.45 (+0.94%) | 2,143,008 |
26 Dec 2022 | INR | 47.97 | 48.14 | 47.6 | 47.82 | 47.82 | +0.05 (+0.10%) | 195,397 |
23 Dec 2022 | INR | 47.99 | 48.16 | 47.64 | 47.77 | 47.77 | -0.44 (-0.91%) | 363,363 |
22 Dec 2022 | INR | 48.51 | 48.51 | 48.05 | 48.21 | 48.21 | +0.17 (+0.35%) | 470,623 |
21 Dec 2022 | INR | 48.12 | 48.2 | 48 | 48.04 | 48.04 | +0.09 (+0.19%) | 608,935 |
20 Dec 2022 | INR | 47.81 | 48 | 47.6 | 47.95 | 47.95 | +0.16 (+0.33%) | 228,749 |
19 Dec 2022 | INR | 48.21 | 48.21 | 47.31 | 47.79 | 47.79 | +0.24 (+0.50%) | 318,789 |
16 Dec 2022 | INR | 47.41 | 47.75 | 47.27 | 47.55 | 47.55 | +0.14 (+0.30%) | 369,708 |
15 Dec 2022 | INR | 47.8 | 47.8 | 47.16 | 47.41 | 47.41 | -0.46 (-0.96%) | 588,561 |
14 Dec 2022 | INR | 48.41 | 48.41 | 47.7 | 47.87 | 47.87 | +0.35 (+0.74%) | 411,643 |
13 Dec 2022 | INR | 47.48 | 47.56 | 47.27 | 47.52 | 47.52 | +0.09 (+0.19%) | 467,300 |
12 Dec 2022 | INR | 47.17 | 48 | 47.17 | 47.43 | 47.43 | +0.16 (+0.34%) | 594,311 |