Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | INR | 44.1 | 44.35 | 42.35 | 42.9 | 42.9 | -1.35 (-3.05%) | 198,749 |
25 Jan 2023 | INR | 44.65 | 45.3 | 44 | 44.25 | 44.25 | -0.4 (-0.90%) | 113,320 |
24 Jan 2023 | INR | 46.5 | 46.5 | 44.35 | 44.65 | 44.65 | -1.3 (-2.83%) | 196,729 |
23 Jan 2023 | INR | 45.95 | 46.3 | 44.4 | 45.95 | 45.95 | +0.3 (+0.66%) | 343,409 |
20 Jan 2023 | INR | 45.35 | 46.25 | 44.8 | 45.65 | 45.65 | +0.35 (+0.77%) | 369,031 |
19 Jan 2023 | INR | 45.9 | 45.9 | 44.5 | 45.3 | 45.3 | +0.05 (+0.11%) | 340,563 |
18 Jan 2023 | INR | 45.5 | 45.75 | 44.95 | 45.25 | 45.25 | -0.05 (-0.11%) | 311,006 |
17 Jan 2023 | INR | 46.2 | 46.2 | 45.05 | 45.3 | 45.3 | -0.05 (-0.11%) | 209,237 |
16 Jan 2023 | INR | 46.6 | 46.6 | 45.1 | 45.35 | 45.35 | -1.25 (-2.68%) | 286,874 |
13 Jan 2023 | INR | 46.8 | 48 | 46 | 46.6 | 46.6 | -0.1 (-0.21%) | 465,362 |
12 Jan 2023 | INR | 45.8 | 47.2 | 45.8 | 46.7 | 46.7 | +0.1 (+0.21%) | 116,655 |
11 Jan 2023 | INR | 46.15 | 47.15 | 45.95 | 46.6 | 46.6 | +0.6 (+1.30%) | 133,413 |
10 Jan 2023 | INR | 47.3 | 47.3 | 45.2 | 46 | 46 | -0.8 (-1.71%) | 250,133 |
9 Jan 2023 | INR | 47.45 | 47.9 | 46.1 | 46.8 | 46.8 | -0.65 (-1.37%) | 271,369 |
6 Jan 2023 | INR | 46.8 | 47.9 | 45.65 | 47.45 | 47.45 | +1.15 (+2.48%) | 284,400 |
5 Jan 2023 | INR | 46 | 47.95 | 45.35 | 46.3 | 46.3 | -0.6 (-1.28%) | 265,359 |
4 Jan 2023 | INR | 48.55 | 48.55 | 46.5 | 46.9 | 46.9 | -1.7 (-3.50%) | 253,107 |
3 Jan 2023 | INR | 50.25 | 50.5 | 48 | 48.6 | 48.6 | -1.25 (-2.51%) | 472,553 |
2 Jan 2023 | INR | 49 | 50.9 | 48.05 | 49.85 | 49.85 | +0.8 (+1.63%) | 1,106,372 |
30 Dec 2022 | INR | 48.5 | 49.8 | 47.3 | 49.05 | 49.05 | +1.2 (+2.51%) | 980,586 |
29 Dec 2022 | INR | 47.2 | 48.35 | 46 | 47.85 | 47.85 | +0.3 (+0.63%) | 371,820 |
28 Dec 2022 | INR | 49.2 | 49.8 | 46.85 | 47.55 | 47.55 | -1.05 (-2.16%) | 690,134 |
27 Dec 2022 | INR | 46.75 | 48.8 | 45.65 | 48.6 | 48.6 | +2.1 (+4.52%) | 1,116,706 |
26 Dec 2022 | INR | 43.8 | 46.5 | 42.25 | 46.5 | 46.5 | +2.2 (+4.97%) | 855,250 |
23 Dec 2022 | INR | 45 | 45.65 | 44.3 | 44.3 | 44.3 | -2.3 (-4.94%) | 676,789 |
22 Dec 2022 | INR | 49.2 | 50 | 46.6 | 46.6 | 46.6 | -2.45 (-4.99%) | 1,067,853 |
21 Dec 2022 | INR | 51.4 | 53.95 | 48.85 | 49.05 | 49.05 | -2.35 (-4.57%) | 2,208,996 |
20 Dec 2022 | INR | 53.75 | 53.8 | 51.4 | 51.4 | 51.4 | -2.7 (-4.99%) | 705,035 |
19 Dec 2022 | INR | 55.8 | 56.15 | 53.05 | 54.1 | 54.1 | -0.45 (-0.82%) | 612,023 |
16 Dec 2022 | INR | 54 | 56.05 | 51.7 | 54.55 | 54.55 | +1.15 (+2.15%) | 1,861,914 |