Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 2,744.65 | 2,750.95 | 2,727 | 2,750.15 | 2,750.15 | -5.3 (-0.19%) | 63 |
19 Jan 2023 | INR | 2,704 | 2,760.1 | 2,680 | 2,755.45 | 2,755.45 | +62.8 (+2.33%) | 184 |
18 Jan 2023 | INR | 2,795.25 | 2,818.95 | 2,656.05 | 2,692.65 | 2,692.65 | -69.3 (-2.51%) | 249 |
17 Jan 2023 | INR | 2,773 | 2,807.65 | 2,760 | 2,761.95 | 2,761.95 | -29.5 (-1.06%) | 84 |
16 Jan 2023 | INR | 2,818.55 | 2,818.55 | 2,781 | 2,791.45 | 2,791.45 | -28.9 (-1.02%) | 18 |
13 Jan 2023 | INR | 2,774.35 | 2,828 | 2,774.35 | 2,820.35 | 2,820.35 | +44.25 (+1.59%) | 50 |
12 Jan 2023 | INR | 2,774.15 | 2,791 | 2,770.05 | 2,776.1 | 2,776.1 | -12.65 (-0.45%) | 66 |
11 Jan 2023 | INR | 2,770.1 | 2,804.45 | 2,770.1 | 2,788.75 | 2,788.75 | +11.2 (+0.40%) | 12 |
10 Jan 2023 | INR | 2,781 | 2,829 | 2,770.1 | 2,777.55 | 2,777.55 | -30.45 (-1.08%) | 98 |
9 Jan 2023 | INR | 2,792.9 | 2,808 | 2,788.25 | 2,808 | 2,808 | +26.25 (+0.94%) | 7 |
6 Jan 2023 | INR | 2,814 | 2,819.5 | 2,780 | 2,781.75 | 2,781.75 | -31.1 (-1.11%) | 62 |
5 Jan 2023 | INR | 2,807 | 2,816 | 2,750.25 | 2,812.85 | 2,812.85 | +6 (+0.21%) | 194 |
4 Jan 2023 | INR | 2,792 | 2,811 | 2,792 | 2,806.85 | 2,806.85 | +21.55 (+0.77%) | 32 |
3 Jan 2023 | INR | 2,818.9 | 2,833.15 | 2,775 | 2,785.3 | 2,785.3 | -35.8 (-1.27%) | 73 |
2 Jan 2023 | INR | 2,791.05 | 2,822.2 | 2,785.05 | 2,821.1 | 2,821.1 | +30.9 (+1.11%) | 28 |
30 Dec 2022 | INR | 2,775.35 | 2,810 | 2,775.3 | 2,790.2 | 2,790.2 | -0.85 (-0.03%) | 98 |
29 Dec 2022 | INR | 2,797.4 | 2,815.95 | 2,778.25 | 2,791.05 | 2,791.05 | +18.35 (+0.66%) | 7 |
28 Dec 2022 | INR | 2,779 | 2,791.05 | 2,772 | 2,772.7 | 2,772.7 | -14.75 (-0.53%) | 27 |
27 Dec 2022 | INR | 2,798.65 | 2,805.85 | 2,770.4 | 2,787.45 | 2,787.45 | +12.65 (+0.46%) | 82 |
26 Dec 2022 | INR | 2,625 | 2,795.05 | 2,625 | 2,774.8 | 2,774.8 | -4.75 (-0.17%) | 118 |
23 Dec 2022 | INR | 2,797.3 | 2,808 | 2,765.3 | 2,779.55 | 2,779.55 | -45.1 (-1.60%) | 83 |
22 Dec 2022 | INR | 2,809.9 | 2,834 | 2,797.85 | 2,824.65 | 2,824.65 | +26.25 (+0.94%) | 62 |
21 Dec 2022 | INR | 2,915.5 | 2,915.5 | 2,772.4 | 2,798.4 | 2,798.4 | -99.8 (-3.44%) | 441 |
20 Dec 2022 | INR | 2,901.85 | 2,963.7 | 2,837.7 | 2,898.2 | 2,898.2 | -56.3 (-1.91%) | 278 |
19 Dec 2022 | INR | 2,887.1 | 3,007 | 2,887.1 | 2,954.5 | 2,954.5 | +99.55 (+3.49%) | 708 |
16 Dec 2022 | INR | 2,848.9 | 3,029.95 | 2,848.9 | 2,854.95 | 2,854.95 | +19.75 (+0.70%) | 413 |
15 Dec 2022 | INR | 2,825.05 | 2,890.95 | 2,805.7 | 2,835.2 | 2,835.2 | -37.7 (-1.31%) | 123 |
14 Dec 2022 | INR | 2,896.35 | 2,949.85 | 2,826.1 | 2,872.9 | 2,872.9 | -16.2 (-0.56%) | 352 |
13 Dec 2022 | INR | 2,915.1 | 2,954.65 | 2,858 | 2,889.1 | 2,889.1 | -67.65 (-2.29%) | 129 |
12 Dec 2022 | INR | 2,885.05 | 2,959 | 2,857.65 | 2,956.75 | 2,956.75 | +76.55 (+2.66%) | 89 |