Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,455 | 1,455 | 1,390 | 1,420.7 | 1,420.7 | -22.9 (-1.59%) | 1,628 |
19 Jan 2023 | INR | 1,437.05 | 1,469.95 | 1,390.25 | 1,443.6 | 1,443.6 | +7.05 (+0.49%) | 2,195 |
18 Jan 2023 | INR | 1,469.8 | 1,469.8 | 1,426.05 | 1,436.55 | 1,436.55 | -14.15 (-0.98%) | 643 |
17 Jan 2023 | INR | 1,475 | 1,480 | 1,437 | 1,450.7 | 1,450.7 | -28.15 (-1.90%) | 828 |
16 Jan 2023 | INR | 1,479.25 | 1,495 | 1,440 | 1,478.85 | 1,478.85 | +32.3 (+2.23%) | 2,602 |
13 Jan 2023 | INR | 1,411 | 1,460 | 1,405 | 1,446.55 | 1,446.55 | +40 (+2.84%) | 4,104 |
12 Jan 2023 | INR | 1,412 | 1,417.95 | 1,385 | 1,406.55 | 1,406.55 | +4.25 (+0.30%) | 850 |
11 Jan 2023 | INR | 1,396.45 | 1,420 | 1,366.2 | 1,402.3 | 1,402.3 | +51.45 (+3.81%) | 1,295 |
10 Jan 2023 | INR | 1,425 | 1,425 | 1,340.1 | 1,350.85 | 1,350.85 | -67.65 (-4.77%) | 2,093 |
9 Jan 2023 | INR | 1,440 | 1,450 | 1,405.05 | 1,418.5 | 1,418.5 | +6.45 (+0.46%) | 1,138 |
6 Jan 2023 | INR | 1,347 | 1,430 | 1,320 | 1,412.05 | 1,412.05 | +80.1 (+6.01%) | 6,084 |
5 Jan 2023 | INR | 1,333 | 1,350 | 1,296.05 | 1,331.95 | 1,331.95 | +17.85 (+1.36%) | 4,133 |
4 Jan 2023 | INR | 1,309.95 | 1,319.95 | 1,266.05 | 1,314.1 | 1,314.1 | +31.05 (+2.42%) | 2,170 |
3 Jan 2023 | INR | 1,350 | 1,350 | 1,276 | 1,283.05 | 1,283.05 | -44.45 (-3.35%) | 2,470 |
2 Jan 2023 | INR | 1,309.15 | 1,346.8 | 1,293.25 | 1,327.5 | 1,327.5 | +18.35 (+1.40%) | 1,922 |
30 Dec 2022 | INR | 1,218 | 1,350.05 | 1,207 | 1,309.15 | 1,309.15 | +90.9 (+7.46%) | 8,299 |
29 Dec 2022 | INR | 1,201.1 | 1,219 | 1,200 | 1,218.25 | 1,218.25 | +17.2 (+1.43%) | 850 |
28 Dec 2022 | INR | 1,180 | 1,240 | 1,165 | 1,201.05 | 1,201.05 | -6.05 (-0.50%) | 410 |
27 Dec 2022 | INR | 1,225 | 1,225 | 1,205 | 1,207.1 | 1,207.1 | -8.25 (-0.68%) | 798 |
26 Dec 2022 | INR | 1,182 | 1,240 | 1,161 | 1,215.35 | 1,215.35 | +34.5 (+2.92%) | 1,519 |
23 Dec 2022 | INR | 1,245 | 1,245 | 1,173 | 1,180.85 | 1,180.85 | -67.05 (-5.37%) | 2,052 |
22 Dec 2022 | INR | 1,271 | 1,292 | 1,230 | 1,247.9 | 1,247.9 | -35.6 (-2.77%) | 2,935 |
21 Dec 2022 | INR | 1,285.2 | 1,309 | 1,280 | 1,283.5 | 1,283.5 | -22.65 (-1.73%) | 2,238 |
20 Dec 2022 | INR | 1,329 | 1,329 | 1,299.95 | 1,306.15 | 1,306.15 | -5.55 (-0.42%) | 2,289 |
19 Dec 2022 | INR | 1,339.7 | 1,339.7 | 1,310 | 1,311.7 | 1,311.7 | -5.5 (-0.42%) | 347 |
16 Dec 2022 | INR | 1,289 | 1,375.9 | 1,281.1 | 1,317.2 | 1,317.2 | +39.9 (+3.12%) | 5,309 |
15 Dec 2022 | INR | 1,267.55 | 1,289 | 1,267 | 1,277.3 | 1,277.3 | +1.25 (+0.10%) | 1,063 |
14 Dec 2022 | INR | 1,255.05 | 1,281 | 1,252.1 | 1,276.05 | 1,276.05 | +24.2 (+1.93%) | 1,732 |
13 Dec 2022 | INR | 1,275 | 1,279.95 | 1,250.25 | 1,251.85 | 1,251.85 | -12.25 (-0.97%) | 394 |
12 Dec 2022 | INR | 1,253 | 1,284 | 1,253 | 1,264.1 | 1,264.1 | -4.45 (-0.35%) | 422 |