Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 36.5 | 43.55 | 36.25 | 39.6 | 39.6 | +2.35 (+6.31%) | 8,738,214 |
23 Jan 2023 | INR | 30.75 | 37.35 | 30.55 | 37.25 | 37.25 | +6.1 (+19.58%) | 7,771,013 |
20 Jan 2023 | INR | 31.75 | 31.85 | 30.9 | 31.15 | 31.15 | -0.45 (-1.42%) | 377,928 |
19 Jan 2023 | INR | 33 | 33 | 31.5 | 31.6 | 31.6 | -1.25 (-3.81%) | 204,302 |
18 Jan 2023 | INR | 33.95 | 34.05 | 31.2 | 32.85 | 32.85 | -1 (-2.95%) | 834,505 |
17 Jan 2023 | INR | 34 | 34.4 | 31.05 | 33.85 | 33.85 | -0.05 (-0.15%) | 994,065 |
16 Jan 2023 | INR | 34.5 | 34.5 | 33.25 | 33.9 | 33.9 | +0.55 (+1.65%) | 830,228 |
13 Jan 2023 | INR | 33.15 | 33.7 | 32.85 | 33.35 | 33.35 | +0.4 (+1.21%) | 552,478 |
12 Jan 2023 | INR | 33.2 | 34.35 | 32.65 | 32.95 | 32.95 | -0.5 (-1.49%) | 975,124 |
11 Jan 2023 | INR | 33.65 | 34.2 | 32.6 | 33.45 | 33.45 | +0.1 (+0.30%) | 489,075 |
10 Jan 2023 | INR | 32.15 | 33.9 | 31.45 | 33.35 | 33.35 | +1.65 (+5.21%) | 772,090 |
9 Jan 2023 | INR | 29.55 | 32.95 | 29.55 | 31.7 | 31.7 | +1.85 (+6.20%) | 1,516,225 |
6 Jan 2023 | INR | 29.65 | 31 | 29.2 | 29.85 | 29.85 | +0.05 (+0.17%) | 140,162 |
5 Jan 2023 | INR | 30 | 30.2 | 29.55 | 29.8 | 29.8 | +0.25 (+0.85%) | 78,826 |
4 Jan 2023 | INR | 30.3 | 30.3 | 28.9 | 29.55 | 29.55 | -0.15 (-0.51%) | 363,937 |
3 Jan 2023 | INR | 30.75 | 30.75 | 29.1 | 29.7 | 29.7 | +0.7 (+2.41%) | 180,062 |
2 Jan 2023 | INR | 28.7 | 30.2 | 28.45 | 29 | 29 | +0.3 (+1.05%) | 385,559 |
30 Dec 2022 | INR | 29 | 29.4 | 28.2 | 28.7 | 28.7 | -0.3 (-1.03%) | 94,631 |
29 Dec 2022 | INR | 29.45 | 29.45 | 28.8 | 29 | 29 | -0.05 (-0.17%) | 86,560 |
28 Dec 2022 | INR | 29 | 29.7 | 28.75 | 29.05 | 29.05 | -0.3 (-1.02%) | 176,217 |
27 Dec 2022 | INR | 29.25 | 29.95 | 28.5 | 29.35 | 29.35 | +0.5 (+1.73%) | 641,157 |
26 Dec 2022 | INR | 29.45 | 30 | 28.5 | 28.85 | 28.85 | +0.3 (+1.05%) | 376,833 |
23 Dec 2022 | INR | 28.4 | 28.75 | 26.1 | 28.55 | 28.55 | +0.15 (+0.53%) | 281,873 |
22 Dec 2022 | INR | 29.85 | 29.85 | 28 | 28.4 | 28.4 | -1.1 (-3.73%) | 79,867 |
21 Dec 2022 | INR | 30.65 | 30.65 | 29.4 | 29.5 | 29.5 | -0.6 (-1.99%) | 116,517 |
20 Dec 2022 | INR | 30.85 | 31 | 29.9 | 30.1 | 30.1 | -0.75 (-2.43%) | 113,335 |
19 Dec 2022 | INR | 31.55 | 31.55 | 30 | 30.85 | 30.85 | -0.3 (-0.96%) | 546,210 |
16 Dec 2022 | INR | 31.65 | 31.8 | 30.55 | 31.15 | 31.15 | -0.1 (-0.32%) | 312,976 |
15 Dec 2022 | INR | 31.85 | 32 | 31 | 31.25 | 31.25 | -0.25 (-0.79%) | 82,027 |
14 Dec 2022 | INR | 31.15 | 31.85 | 31.1 | 31.5 | 31.5 | +0.1 (+0.32%) | 120,815 |