Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,980.3 | 1,980.3 | 1,947 | 1,962.75 | 1,962.75 | -17.55 (-0.89%) | 1,164 |
19 Jan 2023 | INR | 1,977.75 | 1,985.55 | 1,974.6 | 1,980.3 | 1,980.3 | -0.3 (-0.02%) | 1,815 |
18 Jan 2023 | INR | 1,972.65 | 1,985.95 | 1,966.6 | 1,980.6 | 1,980.6 | +10.4 (+0.53%) | 540 |
17 Jan 2023 | INR | 1,974 | 1,983.95 | 1,959.95 | 1,970.2 | 1,970.2 | -1.85 (-0.09%) | 2,898 |
16 Jan 2023 | INR | 1,967.55 | 1,988.3 | 1,967.55 | 1,972.05 | 1,972.05 | +4.6 (+0.23%) | 1,564 |
13 Jan 2023 | INR | 1,989 | 1,994.95 | 1,950 | 1,967.45 | 1,967.45 | -21.25 (-1.07%) | 7,827 |
12 Jan 2023 | INR | 1,954.85 | 1,992.45 | 1,950.85 | 1,988.7 | 1,988.7 | +51.6 (+2.66%) | 2,077 |
11 Jan 2023 | INR | 1,972.7 | 1,979.95 | 1,932.1 | 1,937.1 | 1,937.1 | -26.75 (-1.36%) | 735 |
10 Jan 2023 | INR | 1,953.05 | 1,970 | 1,947.9 | 1,963.85 | 1,963.85 | +1.1 (+0.06%) | 713 |
9 Jan 2023 | INR | 1,968 | 1,980 | 1,920.4 | 1,962.75 | 1,962.75 | -0.45 (-0.02%) | 2,950 |
6 Jan 2023 | INR | 1,953.35 | 1,997 | 1,945.7 | 1,963.2 | 1,963.2 | +12.05 (+0.62%) | 2,470 |
5 Jan 2023 | INR | 1,949.5 | 1,961.2 | 1,938.4 | 1,951.15 | 1,951.15 | -0.55 (-0.03%) | 1,633 |
4 Jan 2023 | INR | 1,956 | 1,967.25 | 1,932.35 | 1,951.7 | 1,951.7 | -5.6 (-0.29%) | 5,372 |
3 Jan 2023 | INR | 1,922.1 | 1,968.25 | 1,922.1 | 1,957.3 | 1,957.3 | -5 (-0.25%) | 1,563 |
2 Jan 2023 | INR | 1,959 | 1,977.55 | 1,940.1 | 1,962.3 | 1,962.3 | +1.65 (+0.08%) | 2,260 |
30 Dec 2022 | INR | 1,932.25 | 1,980.85 | 1,925.9 | 1,960.65 | 1,960.65 | +45.9 (+2.40%) | 2,251 |
29 Dec 2022 | INR | 1,960.35 | 1,960.35 | 1,905.05 | 1,914.75 | 1,914.75 | -37 (-1.90%) | 1,262 |
28 Dec 2022 | INR | 1,931.55 | 1,960.75 | 1,928 | 1,951.75 | 1,951.75 | +19.55 (+1.01%) | 1,359 |
27 Dec 2022 | INR | 1,913.3 | 1,940.45 | 1,913.3 | 1,932.2 | 1,932.2 | +27 (+1.42%) | 1,250 |
26 Dec 2022 | INR | 1,897.95 | 1,927.75 | 1,842.6 | 1,905.2 | 1,905.2 | +34.55 (+1.85%) | 3,753 |
23 Dec 2022 | INR | 1,865.05 | 1,900 | 1,830.35 | 1,870.65 | 1,870.65 | -42.2 (-2.21%) | 4,790 |
22 Dec 2022 | INR | 1,913.75 | 1,927.55 | 1,875.45 | 1,912.85 | 1,912.85 | -0.05 (0.0%) | 2,373 |
21 Dec 2022 | INR | 1,983.4 | 1,987.15 | 1,900 | 1,912.9 | 1,912.9 | -79.4 (-3.99%) | 4,659 |
20 Dec 2022 | INR | 1,998 | 1,998 | 1,952 | 1,992.3 | 1,992.3 | +6.6 (+0.33%) | 3,165 |
19 Dec 2022 | INR | 1,974.95 | 1,992.6 | 1,943.8 | 1,985.7 | 1,985.7 | +27.3 (+1.39%) | 2,775 |
16 Dec 2022 | INR | 2,021.1 | 2,040.35 | 1,936 | 1,958.4 | 1,958.4 | -60.8 (-3.01%) | 4,745 |
15 Dec 2022 | INR | 2,070 | 2,082 | 2,006.6 | 2,019.2 | 2,019.2 | -16.65 (-0.82%) | 3,621 |
14 Dec 2022 | INR | 2,036.8 | 2,055.9 | 2,021 | 2,035.85 | 2,035.85 | +4.35 (+0.21%) | 2,081 |
13 Dec 2022 | INR | 2,008.3 | 2,034.8 | 2,008.3 | 2,031.5 | 2,031.5 | +22 (+1.09%) | 2,564 |
12 Dec 2022 | INR | 2,057 | 2,059.65 | 1,991.05 | 2,009.5 | 2,009.5 | -46.65 (-2.27%) | 2,897 |