Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4,799 | 4,930 | 4,650.9 | 4,744.1 | 4,744.1 | -26.05 (-0.55%) | 1,559 |
19 Jan 2023 | INR | 4,535.2 | 4,850 | 4,535.2 | 4,770.15 | 4,770.15 | +259.75 (+5.76%) | 4,067 |
18 Jan 2023 | INR | 4,176.7 | 5,011 | 4,121.8 | 4,510.4 | 4,510.4 | +333.7 (+7.99%) | 5,425 |
17 Jan 2023 | INR | 4,193.05 | 4,193.05 | 4,175.1 | 4,176.7 | 4,176.7 | -18.25 (-0.44%) | 57 |
16 Jan 2023 | INR | 4,235 | 4,297.35 | 4,150 | 4,194.95 | 4,194.95 | -76.6 (-1.79%) | 74 |
13 Jan 2023 | INR | 4,269.7 | 4,300 | 4,221 | 4,271.55 | 4,271.55 | +45.85 (+1.09%) | 122 |
12 Jan 2023 | INR | 4,231.05 | 4,275 | 4,206 | 4,225.7 | 4,225.7 | +24.7 (+0.59%) | 68 |
11 Jan 2023 | INR | 4,199.75 | 4,290 | 4,199.75 | 4,201 | 4,201 | +1.5 (+0.04%) | 81 |
10 Jan 2023 | INR | 4,231.05 | 4,235 | 4,076.05 | 4,199.5 | 4,199.5 | -32.3 (-0.76%) | 283 |
9 Jan 2023 | INR | 4,240 | 4,290 | 4,231 | 4,231.8 | 4,231.8 | -16.15 (-0.38%) | 154 |
6 Jan 2023 | INR | 4,232.05 | 4,339.85 | 4,221 | 4,247.95 | 4,247.95 | -17.05 (-0.40%) | 178 |
5 Jan 2023 | INR | 4,250.15 | 4,275.1 | 4,250.1 | 4,265 | 4,265 | -15 (-0.35%) | 100 |
4 Jan 2023 | INR | 4,285 | 4,298.35 | 4,250.05 | 4,280 | 4,280 | -31 (-0.72%) | 133 |
3 Jan 2023 | INR | 4,324.75 | 4,325 | 4,301.15 | 4,311 | 4,311 | -15.7 (-0.36%) | 34 |
2 Jan 2023 | INR | 4,343.95 | 4,351 | 4,170.4 | 4,326.7 | 4,326.7 | -21.5 (-0.49%) | 309 |
30 Dec 2022 | INR | 4,224.35 | 4,354.95 | 4,200 | 4,348.2 | 4,348.2 | +161.8 (+3.86%) | 1,263 |
29 Dec 2022 | INR | 4,175.05 | 4,224.5 | 4,127 | 4,186.4 | 4,186.4 | -48.1 (-1.14%) | 464 |
28 Dec 2022 | INR | 4,249.95 | 4,265 | 4,205.05 | 4,234.5 | 4,234.5 | -17.15 (-0.40%) | 65 |
27 Dec 2022 | INR | 4,180.9 | 4,255 | 4,152.1 | 4,251.65 | 4,251.65 | +48.65 (+1.16%) | 367 |
26 Dec 2022 | INR | 4,042.05 | 4,209.1 | 4,042.05 | 4,203 | 4,203 | +52.75 (+1.27%) | 86 |
23 Dec 2022 | INR | 4,151.15 | 4,192.8 | 4,077 | 4,150.25 | 4,150.25 | -75.9 (-1.80%) | 617 |
22 Dec 2022 | INR | 4,149.05 | 4,250 | 4,029 | 4,226.15 | 4,226.15 | +122.85 (+2.99%) | 400 |
21 Dec 2022 | INR | 4,205.55 | 4,241.7 | 4,050.1 | 4,103.3 | 4,103.3 | -102.15 (-2.43%) | 590 |
20 Dec 2022 | INR | 4,242.8 | 4,242.8 | 4,177 | 4,205.45 | 4,205.45 | -13.95 (-0.33%) | 141 |
19 Dec 2022 | INR | 4,236.75 | 4,237.55 | 4,162.1 | 4,219.4 | 4,219.4 | -0.4 (-0.01%) | 65 |
16 Dec 2022 | INR | 4,118.8 | 4,247.95 | 4,118.8 | 4,219.8 | 4,219.8 | +84.1 (+2.03%) | 244 |
15 Dec 2022 | INR | 4,190.05 | 4,199.9 | 4,130 | 4,135.7 | 4,135.7 | -71.55 (-1.70%) | 476 |
14 Dec 2022 | INR | 4,230.05 | 4,292 | 4,189 | 4,207.25 | 4,207.25 | -83.25 (-1.94%) | 232 |
13 Dec 2022 | INR | 4,329.95 | 4,344.95 | 4,250 | 4,290.5 | 4,290.5 | -17.2 (-0.40%) | 159 |
12 Dec 2022 | INR | 4,300 | 4,398.7 | 4,275 | 4,307.7 | 4,307.7 | +91 (+2.16%) | 682 |