Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,450.05 | 1,459.9 | 1,422.5 | 1,425.2 | 1,425.2 | -28 (-1.93%) | 2,005 |
19 Jan 2023 | INR | 1,459.95 | 1,465.5 | 1,440 | 1,453.2 | 1,453.2 | -1.15 (-0.08%) | 1,797 |
18 Jan 2023 | INR | 1,460 | 1,493.4 | 1,452.6 | 1,454.35 | 1,454.35 | -16.05 (-1.09%) | 1,565 |
17 Jan 2023 | INR | 1,476 | 1,509.45 | 1,465 | 1,470.4 | 1,470.4 | -25.2 (-1.68%) | 1,415 |
16 Jan 2023 | INR | 1,495 | 1,509.95 | 1,476 | 1,495.6 | 1,495.6 | -0.8 (-0.05%) | 1,754 |
13 Jan 2023 | INR | 1,550 | 1,570 | 1,485 | 1,496.4 | 1,496.4 | -81.25 (-5.15%) | 5,763 |
12 Jan 2023 | INR | 1,523.65 | 1,580 | 1,523.65 | 1,577.65 | 1,577.65 | +13.1 (+0.84%) | 2,430 |
11 Jan 2023 | INR | 1,520.1 | 1,573 | 1,501 | 1,564.55 | 1,564.55 | +43.2 (+2.84%) | 109,825 |
10 Jan 2023 | INR | 1,575 | 1,580 | 1,380 | 1,521.35 | 1,521.35 | -61.4 (-3.88%) | 2,400 |
9 Jan 2023 | INR | 1,595 | 1,627.5 | 1,541 | 1,582.75 | 1,582.75 | -6.55 (-0.41%) | 204,612 |
6 Jan 2023 | INR | 1,424.9 | 1,630 | 1,424.9 | 1,589.3 | 1,589.3 | +171.75 (+12.12%) | 881,475 |
5 Jan 2023 | INR | 1,398 | 1,425 | 1,398 | 1,417.55 | 1,417.55 | +23.45 (+1.68%) | 660 |
4 Jan 2023 | INR | 1,425.9 | 1,425.9 | 1,360 | 1,394.1 | 1,394.1 | -14.15 (-1.00%) | 2,128 |
3 Jan 2023 | INR | 1,429.95 | 1,436.9 | 1,400 | 1,408.25 | 1,408.25 | -16.05 (-1.13%) | 2,415 |
2 Jan 2023 | INR | 1,440.4 | 1,440.4 | 1,405 | 1,424.3 | 1,424.3 | +1.2 (+0.08%) | 1,919 |
30 Dec 2022 | INR | 1,454.4 | 1,454.4 | 1,415 | 1,423.1 | 1,423.1 | -21.7 (-1.50%) | 1,183 |
29 Dec 2022 | INR | 1,449.8 | 1,449.8 | 1,422 | 1,444.8 | 1,444.8 | +5.05 (+0.35%) | 333 |
28 Dec 2022 | INR | 1,437.9 | 1,443 | 1,412.05 | 1,439.75 | 1,439.75 | +14.3 (+1.00%) | 787 |
27 Dec 2022 | INR | 1,439.8 | 1,458.7 | 1,414 | 1,425.45 | 1,425.45 | +4.55 (+0.32%) | 1,081 |
26 Dec 2022 | INR | 1,414 | 1,437.8 | 1,377 | 1,420.9 | 1,420.9 | +19.9 (+1.42%) | 1,910 |
23 Dec 2022 | INR | 1,429 | 1,459.95 | 1,398 | 1,401 | 1,401 | -30.9 (-2.16%) | 1,952 |
22 Dec 2022 | INR | 1,455.65 | 1,475 | 1,421.5 | 1,431.9 | 1,431.9 | -23.75 (-1.63%) | 2,393 |
21 Dec 2022 | INR | 1,510 | 1,550 | 1,441.5 | 1,455.65 | 1,455.65 | -69.55 (-4.56%) | 2,013 |
20 Dec 2022 | INR | 1,557 | 1,557 | 1,511.1 | 1,525.2 | 1,525.2 | -15.45 (-1.00%) | 1,106 |
19 Dec 2022 | INR | 1,567.4 | 1,567.4 | 1,506.25 | 1,540.65 | 1,540.65 | -7.95 (-0.51%) | 1,490 |
16 Dec 2022 | INR | 1,533 | 1,554 | 1,518.2 | 1,548.6 | 1,548.6 | +23.6 (+1.55%) | 2,835 |
15 Dec 2022 | INR | 1,517.4 | 1,535 | 1,481 | 1,525 | 1,525 | +30.15 (+2.02%) | 2,173 |
14 Dec 2022 | INR | 1,474 | 1,520 | 1,450.6 | 1,494.85 | 1,494.85 | +27.7 (+1.89%) | 2,976 |
13 Dec 2022 | INR | 1,455 | 1,471 | 1,435.8 | 1,467.15 | 1,467.15 | +19.1 (+1.32%) | 1,686 |
12 Dec 2022 | INR | 1,436 | 1,458 | 1,415 | 1,448.05 | 1,448.05 | +9.8 (+0.68%) | 3,377 |