Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2023 | INR | 73.7 | 73.85 | 73 | 73.1 | 73.1 | 0.0 (0.0%) | 327,360 |
10 Jan 2023 | INR | 73.15 | 73.85 | 72.65 | 73.1 | 73.1 | +0.5 (+0.69%) | 426,818 |
9 Jan 2023 | INR | 72.25 | 73.25 | 72 | 72.6 | 72.6 | +0.45 (+0.62%) | 631,046 |
6 Jan 2023 | INR | 71.85 | 73.2 | 71.1 | 72.15 | 72.15 | -1.85 (-2.50%) | 1,465,072 |
5 Jan 2023 | INR | 75.7 | 75.75 | 73.55 | 74 | 74 | -1.25 (-1.66%) | 688,184 |
4 Jan 2023 | INR | 76.75 | 77 | 74.75 | 75.25 | 75.25 | -1.3 (-1.70%) | 431,783 |
3 Jan 2023 | INR | 77 | 77.2 | 76 | 76.55 | 76.55 | -0.25 (-0.33%) | 412,569 |
2 Jan 2023 | INR | 77.65 | 77.7 | 76.5 | 76.8 | 76.8 | -0.3 (-0.39%) | 385,089 |
30 Dec 2022 | INR | 77.25 | 78.3 | 76.25 | 77.1 | 77.1 | +1 (+1.31%) | 937,380 |
29 Dec 2022 | INR | 76.5 | 76.65 | 75.5 | 76.1 | 76.1 | -0.15 (-0.20%) | 452,216 |
28 Dec 2022 | INR | 75.2 | 76.45 | 75 | 76.25 | 76.25 | +1.05 (+1.40%) | 822,683 |
27 Dec 2022 | INR | 72.95 | 75.75 | 72.9 | 75.2 | 75.2 | +3.1 (+4.30%) | 1,003,649 |
26 Dec 2022 | INR | 68.8 | 72.7 | 68.4 | 72.1 | 72.1 | +3.65 (+5.33%) | 872,514 |
23 Dec 2022 | INR | 72.45 | 72.95 | 67.1 | 68.45 | 68.45 | -4.3 (-5.91%) | 1,242,902 |
22 Dec 2022 | INR | 74.6 | 75.15 | 71.55 | 72.75 | 72.75 | -1.4 (-1.89%) | 1,340,261 |
21 Dec 2022 | INR | 75.1 | 75.9 | 74 | 74.15 | 74.15 | -0.8 (-1.07%) | 991,040 |
20 Dec 2022 | INR | 76.45 | 76.45 | 74.05 | 74.95 | 74.95 | -0.55 (-0.73%) | 1,213,114 |
19 Dec 2022 | INR | 79.45 | 79.85 | 75.25 | 75.5 | 75.5 | -3.6 (-4.55%) | 2,486,074 |
16 Dec 2022 | INR | 79.2 | 79.9 | 77.85 | 79.1 | 79.1 | -0.45 (-0.57%) | 790,351 |
15 Dec 2022 | INR | 81.65 | 82.05 | 78.7 | 79.55 | 79.55 | -2.3 (-2.81%) | 969,926 |
14 Dec 2022 | INR | 82.35 | 83 | 81.05 | 81.85 | 81.85 | +0.35 (+0.43%) | 1,100,842 |
13 Dec 2022 | INR | 79.8 | 83.4 | 79.65 | 81.5 | 81.5 | +1.85 (+2.32%) | 2,971,305 |
12 Dec 2022 | INR | 78.75 | 80.4 | 78 | 79.65 | 79.65 | +1 (+1.27%) | 1,113,360 |
9 Dec 2022 | INR | 79.2 | 79.8 | 78.05 | 78.65 | 78.65 | -0.85 (-1.07%) | 693,457 |
8 Dec 2022 | INR | 79.5 | 79.9 | 78.55 | 79.5 | 79.5 | +0.45 (+0.57%) | 613,264 |
7 Dec 2022 | INR | 78.6 | 80.8 | 78.3 | 79.05 | 79.05 | +0.75 (+0.96%) | 782,554 |
6 Dec 2022 | INR | 79.45 | 80.2 | 78 | 78.3 | 78.3 | -1.15 (-1.45%) | 1,004,235 |
5 Dec 2022 | INR | 81 | 81.6 | 79 | 79.45 | 79.45 | -1.35 (-1.67%) | 1,427,928 |
2 Dec 2022 | INR | 81.05 | 81.3 | 80.5 | 80.8 | 80.8 | -0.25 (-0.31%) | 761,880 |
1 Dec 2022 | INR | 82.4 | 82.5 | 80.8 | 81.05 | 81.05 | -0.9 (-1.10%) | 1,041,462 |