Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 6,026.95 | 6,026.95 | 5,837.2 | 5,857.9 | 5,857.9 | -154.35 (-2.57%) | 21,795 |
19 Jan 2023 | INR | 5,990 | 6,029 | 5,956.65 | 6,012.25 | 6,012.25 | +11.95 (+0.20%) | 25,219 |
18 Jan 2023 | INR | 5,990.05 | 6,047 | 5,985.25 | 6,000.3 | 6,000.3 | +16.9 (+0.28%) | 58,354 |
17 Jan 2023 | INR | 6,005 | 6,019.65 | 5,937.75 | 5,983.4 | 5,983.4 | -27.9 (-0.46%) | 36,891 |
16 Jan 2023 | INR | 6,018.95 | 6,073.4 | 5,975.05 | 6,011.3 | 6,011.3 | +32.95 (+0.55%) | 55,265 |
13 Jan 2023 | INR | 5,915 | 5,985 | 5,873 | 5,978.35 | 5,978.35 | +80.2 (+1.36%) | 32,807 |
12 Jan 2023 | INR | 5,895.05 | 5,963 | 5,858 | 5,898.15 | 5,898.15 | +3.95 (+0.07%) | 24,189 |
11 Jan 2023 | INR | 5,930 | 5,959.05 | 5,865.95 | 5,894.2 | 5,894.2 | -9.95 (-0.17%) | 54,952 |
10 Jan 2023 | INR | 6,013.95 | 6,014 | 5,876.45 | 5,904.15 | 5,904.15 | -89.65 (-1.50%) | 81,454 |
9 Jan 2023 | INR | 6,029 | 6,075.95 | 5,957.95 | 5,993.8 | 5,993.8 | +13.2 (+0.22%) | 77,606 |
6 Jan 2023 | INR | 6,139.95 | 6,139.95 | 5,941 | 5,980.6 | 5,980.6 | -119.25 (-1.95%) | 92,968 |
5 Jan 2023 | INR | 6,540 | 6,540 | 6,032.25 | 6,099.85 | 6,099.85 | -473.75 (-7.21%) | 315,803 |
4 Jan 2023 | INR | 6,610 | 6,635 | 6,550.4 | 6,573.6 | 6,573.6 | -32.55 (-0.49%) | 14,716 |
3 Jan 2023 | INR | 6,550.85 | 6,658.5 | 6,531.1 | 6,606.15 | 6,606.15 | +49.4 (+0.75%) | 36,621 |
2 Jan 2023 | INR | 6,575 | 6,606.85 | 6,488 | 6,556.75 | 6,556.75 | -17.4 (-0.26%) | 19,415 |
30 Dec 2022 | INR | 6,565 | 6,719.65 | 6,520 | 6,574.15 | 6,574.15 | +66.05 (+1.01%) | 30,672 |
29 Dec 2022 | INR | 6,440 | 6,521.7 | 6,403 | 6,508.1 | 6,508.1 | +20.5 (+0.32%) | 21,238 |
28 Dec 2022 | INR | 6,480 | 6,569 | 6,464.05 | 6,487.6 | 6,487.6 | -16.6 (-0.26%) | 13,579 |
27 Dec 2022 | INR | 6,451.05 | 6,528.6 | 6,429.75 | 6,504.2 | 6,504.2 | +80.5 (+1.25%) | 13,068 |
26 Dec 2022 | INR | 6,360 | 6,468 | 6,300 | 6,423.7 | 6,423.7 | +54.35 (+0.85%) | 17,229 |
23 Dec 2022 | INR | 6,425 | 6,463.15 | 6,341 | 6,369.35 | 6,369.35 | -121.25 (-1.87%) | 22,331 |
22 Dec 2022 | INR | 6,560 | 6,573 | 6,407.5 | 6,490.6 | 6,490.6 | -35.75 (-0.55%) | 18,661 |
21 Dec 2022 | INR | 6,690 | 6,690 | 6,504.7 | 6,526.35 | 6,526.35 | -116.6 (-1.76%) | 42,316 |
20 Dec 2022 | INR | 6,678.65 | 6,697.2 | 6,585.8 | 6,642.95 | 6,642.95 | -43.35 (-0.65%) | 13,674 |
19 Dec 2022 | INR | 6,596.9 | 6,704.9 | 6,596.9 | 6,686.3 | 6,686.3 | +90.4 (+1.37%) | 13,221 |
16 Dec 2022 | INR | 6,580 | 6,693.4 | 6,560.75 | 6,595.9 | 6,595.9 | -22.7 (-0.34%) | 21,611 |
15 Dec 2022 | INR | 6,652 | 6,714.8 | 6,607.45 | 6,618.6 | 6,618.6 | -33.9 (-0.51%) | 16,497 |
14 Dec 2022 | INR | 6,660 | 6,689 | 6,630 | 6,652.5 | 6,652.5 | +32.6 (+0.49%) | 13,884 |
13 Dec 2022 | INR | 6,507 | 6,649.75 | 6,507 | 6,619.9 | 6,619.9 | +113.8 (+1.75%) | 20,752 |
12 Dec 2022 | INR | 6,496.05 | 6,537.05 | 6,391.65 | 6,506.1 | 6,506.1 | -11.55 (-0.18%) | 48,925 |