Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 69.81 | 70.35 | 69.61 | 70.09 | 70.09 | +1 (+1.45%) | 67,012 |
19 Jan 2023 | INR | 69.21 | 69.44 | 68.9 | 69.09 | 69.09 | -1.47 (-2.08%) | 110,533 |
18 Jan 2023 | INR | 70.35 | 70.64 | 70.02 | 70.56 | 70.56 | +0.21 (+0.30%) | 58,086 |
17 Jan 2023 | INR | 70.73 | 70.73 | 70.25 | 70.35 | 70.35 | -0.17 (-0.24%) | 49,696 |
16 Jan 2023 | INR | 70.71 | 71.35 | 70.42 | 70.52 | 70.52 | +0.72 (+1.03%) | 93,426 |
13 Jan 2023 | INR | 69.58 | 69.99 | 69.26 | 69.8 | 69.8 | +0.22 (+0.32%) | 198,655 |
12 Jan 2023 | INR | 69.67 | 69.74 | 69.29 | 69.58 | 69.58 | -0.62 (-0.88%) | 78,639 |
11 Jan 2023 | INR | 69.68 | 70.27 | 69.41 | 70.2 | 70.2 | +0.55 (+0.79%) | 85,010 |
10 Jan 2023 | INR | 69.84 | 69.87 | 69.21 | 69.65 | 69.65 | -0.69 (-0.98%) | 170,514 |
9 Jan 2023 | INR | 69.44 | 71.49 | 69.44 | 70.34 | 70.34 | +0.9 (+1.30%) | 199,070 |
6 Jan 2023 | INR | 69.67 | 69.69 | 69.13 | 69.44 | 69.44 | +0.09 (+0.13%) | 134,945 |
5 Jan 2023 | INR | 69.75 | 70.35 | 69.1 | 69.35 | 69.35 | -1.75 (-2.46%) | 134,136 |
4 Jan 2023 | INR | 70.97 | 71.28 | 70.75 | 71.1 | 71.1 | -0.32 (-0.45%) | 57,306 |
3 Jan 2023 | INR | 70.8 | 71.5 | 70.74 | 71.42 | 71.42 | +1.22 (+1.74%) | 82,710 |
2 Jan 2023 | INR | 69.61 | 70.4 | 69.51 | 70.2 | 70.2 | +0.58 (+0.83%) | 120,499 |
30 Dec 2022 | INR | 71.19 | 71.19 | 69.35 | 69.62 | 69.62 | +0.54 (+0.78%) | 107,143 |
29 Dec 2022 | INR | 69.11 | 69.49 | 68.9 | 69.08 | 69.08 | -0.1 (-0.14%) | 67,687 |
28 Dec 2022 | INR | 69.62 | 70.14 | 69.01 | 69.18 | 69.18 | -1.02 (-1.45%) | 91,116 |
27 Dec 2022 | INR | 69.48 | 70.3 | 69.04 | 70.2 | 70.2 | +1.13 (+1.64%) | 104,816 |
26 Dec 2022 | INR | 69.28 | 69.4 | 68.71 | 69.07 | 69.07 | +0.1 (+0.14%) | 27,366 |
23 Dec 2022 | INR | 69.08 | 69.2 | 68.66 | 68.97 | 68.97 | -0.27 (-0.39%) | 136,817 |
22 Dec 2022 | INR | 70.29 | 70.29 | 68.91 | 69.24 | 69.24 | -0.5 (-0.72%) | 147,941 |
21 Dec 2022 | INR | 69.66 | 70.7 | 69.66 | 69.74 | 69.74 | +0.56 (+0.81%) | 356,200 |
20 Dec 2022 | INR | 68.24 | 69.45 | 67.8 | 69.18 | 69.18 | +0.71 (+1.04%) | 90,987 |
19 Dec 2022 | INR | 68.49 | 68.55 | 67.82 | 68.47 | 68.47 | +1.16 (+1.72%) | 60,334 |
16 Dec 2022 | INR | 67.52 | 68.38 | 67.11 | 67.31 | 67.31 | -0.63 (-0.93%) | 105,455 |
15 Dec 2022 | INR | 68.64 | 68.65 | 67.76 | 67.94 | 67.94 | -1.12 (-1.62%) | 241,842 |
14 Dec 2022 | INR | 68.95 | 69.44 | 68.94 | 69.06 | 69.06 | +0.81 (+1.19%) | 99,935 |
13 Dec 2022 | INR | 68.55 | 68.8 | 68.2 | 68.25 | 68.25 | -0.12 (-0.18%) | 256,022 |
12 Dec 2022 | INR | 68.35 | 68.52 | 67.8 | 68.37 | 68.37 | +0.93 (+1.38%) | 185,299 |