Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,528.95 | 1,565 | 1,500 | 1,544.3 | 1,544.3 | +5.4 (+0.35%) | 8,969 |
19 Jan 2023 | INR | 1,575.05 | 1,579.75 | 1,523.15 | 1,538.9 | 1,538.9 | -41.85 (-2.65%) | 4,160 |
18 Jan 2023 | INR | 1,575.25 | 1,606.15 | 1,575 | 1,580.75 | 1,580.75 | -13.85 (-0.87%) | 1,943 |
17 Jan 2023 | INR | 1,578.5 | 1,597.4 | 1,572.1 | 1,594.6 | 1,594.6 | +16.15 (+1.02%) | 2,269 |
16 Jan 2023 | INR | 1,570.15 | 1,586.6 | 1,554.8 | 1,578.45 | 1,578.45 | +8.3 (+0.53%) | 9,808 |
13 Jan 2023 | INR | 1,580.9 | 1,604.25 | 1,567 | 1,570.15 | 1,570.15 | -5.5 (-0.35%) | 3,088 |
12 Jan 2023 | INR | 1,614.8 | 1,614.8 | 1,569.35 | 1,575.65 | 1,575.65 | -7.55 (-0.48%) | 5,857 |
11 Jan 2023 | INR | 1,608.1 | 1,618.45 | 1,577.6 | 1,583.2 | 1,583.2 | -24.8 (-1.54%) | 11,221 |
10 Jan 2023 | INR | 1,621.35 | 1,650.55 | 1,602 | 1,608 | 1,608 | -36.15 (-2.20%) | 11,070 |
9 Jan 2023 | INR | 1,660 | 1,663.9 | 1,627 | 1,644.15 | 1,644.15 | +13.35 (+0.82%) | 6,445 |
6 Jan 2023 | INR | 1,593.95 | 1,652 | 1,577.1 | 1,630.8 | 1,630.8 | +49.9 (+3.16%) | 16,613 |
5 Jan 2023 | INR | 1,619.95 | 1,629.55 | 1,566.55 | 1,580.9 | 1,580.9 | -25.6 (-1.59%) | 17,237 |
4 Jan 2023 | INR | 1,586.05 | 1,619 | 1,586.05 | 1,606.5 | 1,606.5 | +4.55 (+0.28%) | 9,944 |
3 Jan 2023 | INR | 1,599.95 | 1,625.35 | 1,583 | 1,601.95 | 1,601.95 | +24.1 (+1.53%) | 11,042 |
2 Jan 2023 | INR | 1,573.95 | 1,599.75 | 1,560 | 1,577.85 | 1,577.85 | +11.45 (+0.73%) | 8,215 |
30 Dec 2022 | INR | 1,510.05 | 1,595.5 | 1,510.05 | 1,566.4 | 1,566.4 | +57.25 (+3.79%) | 21,969 |
29 Dec 2022 | INR | 1,535 | 1,535 | 1,498.75 | 1,509.15 | 1,509.15 | -24.05 (-1.57%) | 6,960 |
28 Dec 2022 | INR | 1,528.6 | 1,539 | 1,486.95 | 1,533.2 | 1,533.2 | +4.75 (+0.31%) | 10,863 |
27 Dec 2022 | INR | 1,544.95 | 1,544.95 | 1,521.4 | 1,528.45 | 1,528.45 | +12.65 (+0.83%) | 15,358 |
26 Dec 2022 | INR | 1,491.7 | 1,522.45 | 1,487.9 | 1,515.8 | 1,515.8 | +24.15 (+1.62%) | 71,919 |
23 Dec 2022 | INR | 1,569 | 1,590 | 1,485 | 1,491.65 | 1,491.65 | -79.35 (-5.05%) | 18,770 |
22 Dec 2022 | INR | 1,627.75 | 1,645.9 | 1,557.05 | 1,571 | 1,571 | -47.55 (-2.94%) | 24,020 |
21 Dec 2022 | INR | 1,672 | 1,682.2 | 1,599.35 | 1,618.55 | 1,618.55 | -34.85 (-2.11%) | 56,890 |
20 Dec 2022 | INR | 1,642.05 | 1,671.3 | 1,628.45 | 1,653.4 | 1,653.4 | +15.5 (+0.95%) | 37,194 |
19 Dec 2022 | INR | 1,642.7 | 1,689 | 1,617.35 | 1,637.9 | 1,637.9 | -5.75 (-0.35%) | 55,323 |
16 Dec 2022 | INR | 1,727 | 1,765 | 1,575 | 1,643.65 | 1,643.65 | -287.05 (-14.87%) | 2,081,975 |
15 Dec 2022 | INR | 1,953 | 1,989.05 | 1,908.05 | 1,930.7 | 1,930.7 | -21.75 (-1.11%) | 1,975 |
14 Dec 2022 | INR | 1,902.05 | 1,975 | 1,902.05 | 1,952.45 | 1,952.45 | +44.25 (+2.32%) | 10,860 |
13 Dec 2022 | INR | 1,901.05 | 1,938 | 1,887.1 | 1,908.2 | 1,908.2 | +7.55 (+0.40%) | 8,692 |
12 Dec 2022 | INR | 1,915.25 | 1,936.5 | 1,883.75 | 1,900.65 | 1,900.65 | -13.95 (-0.73%) | 3,814 |