Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4,687.85 | 4,694.7 | 4,623 | 4,631.8 | 4,631.8 | -45.3 (-0.97%) | 275 |
19 Jan 2023 | INR | 4,696.35 | 4,729.5 | 4,666.55 | 4,677.1 | 4,677.1 | -37.8 (-0.80%) | 306 |
18 Jan 2023 | INR | 4,766.05 | 4,776.65 | 4,714 | 4,714.9 | 4,714.9 | -42.25 (-0.89%) | 242 |
17 Jan 2023 | INR | 4,740.15 | 4,791 | 4,701.05 | 4,757.15 | 4,757.15 | +36.4 (+0.77%) | 413 |
16 Jan 2023 | INR | 4,724.5 | 4,760 | 4,676.1 | 4,720.75 | 4,720.75 | +34.35 (+0.73%) | 184 |
13 Jan 2023 | INR | 4,659.3 | 4,690.05 | 4,658.55 | 4,686.4 | 4,686.4 | +46.7 (+1.01%) | 269 |
12 Jan 2023 | INR | 4,696.2 | 4,706.25 | 4,632.35 | 4,639.7 | 4,639.7 | -42.15 (-0.90%) | 406 |
11 Jan 2023 | INR | 4,719.9 | 4,719.9 | 4,674 | 4,681.85 | 4,681.85 | -12.3 (-0.26%) | 187 |
10 Jan 2023 | INR | 4,714.3 | 4,742 | 4,685.9 | 4,694.15 | 4,694.15 | -30.35 (-0.64%) | 354 |
9 Jan 2023 | INR | 4,799.95 | 4,799.95 | 4,702.4 | 4,724.5 | 4,724.5 | -14.3 (-0.30%) | 962 |
6 Jan 2023 | INR | 4,809.65 | 4,814.2 | 4,719.85 | 4,738.8 | 4,738.8 | -69.5 (-1.45%) | 496 |
5 Jan 2023 | INR | 4,794.75 | 4,839.25 | 4,753.95 | 4,808.3 | 4,808.3 | +18.6 (+0.39%) | 425 |
4 Jan 2023 | INR | 4,848.1 | 4,848.15 | 4,766.35 | 4,789.7 | 4,789.7 | -62.45 (-1.29%) | 310 |
3 Jan 2023 | INR | 4,890.3 | 4,890.3 | 4,793.15 | 4,852.15 | 4,852.15 | -42.5 (-0.87%) | 489 |
2 Jan 2023 | INR | 4,945.6 | 5,031.7 | 4,875 | 4,894.65 | 4,894.65 | -46.6 (-0.94%) | 648 |
30 Dec 2022 | INR | 4,913.35 | 4,965 | 4,854.5 | 4,941.25 | 4,941.25 | +43.25 (+0.88%) | 592 |
29 Dec 2022 | INR | 4,920.6 | 4,920.6 | 4,825.7 | 4,898 | 4,898 | +33.45 (+0.69%) | 1,027 |
28 Dec 2022 | INR | 4,720.85 | 4,875 | 4,720.85 | 4,864.55 | 4,864.55 | +46.9 (+0.97%) | 961 |
27 Dec 2022 | INR | 4,790.05 | 4,837.55 | 4,746.25 | 4,817.65 | 4,817.65 | +12.95 (+0.27%) | 761 |
26 Dec 2022 | INR | 4,699.35 | 4,861.9 | 4,676.2 | 4,804.7 | 4,804.7 | +78 (+1.65%) | 809 |
23 Dec 2022 | INR | 4,696.75 | 4,764.2 | 4,626.4 | 4,726.7 | 4,726.7 | -31.4 (-0.66%) | 677 |
22 Dec 2022 | INR | 4,758.15 | 4,778 | 4,636.05 | 4,758.1 | 4,758.1 | +0.05 (+0.0%) | 641 |
21 Dec 2022 | INR | 4,719.15 | 4,793 | 4,590.9 | 4,758.05 | 4,758.05 | +87.9 (+1.88%) | 1,036 |
20 Dec 2022 | INR | 4,772.3 | 4,800.7 | 4,664.4 | 4,670.15 | 4,670.15 | -129.95 (-2.71%) | 651 |
19 Dec 2022 | INR | 4,822.9 | 4,828 | 4,740.1 | 4,800.1 | 4,800.1 | -21.9 (-0.45%) | 528 |
16 Dec 2022 | INR | 4,601.1 | 4,877.95 | 4,601.1 | 4,822 | 4,822 | +169 (+3.63%) | 2,249 |
15 Dec 2022 | INR | 4,677.4 | 4,712.35 | 4,645 | 4,653 | 4,653 | -14.95 (-0.32%) | 244 |
14 Dec 2022 | INR | 4,648.5 | 4,719.55 | 4,619 | 4,667.95 | 4,667.95 | -82.15 (-1.73%) | 1,457 |
13 Dec 2022 | INR | 4,831.6 | 4,836.85 | 4,690 | 4,750.1 | 4,750.1 | -36.55 (-0.76%) | 871 |
12 Dec 2022 | INR | 4,765.05 | 4,813.65 | 4,715.7 | 4,786.65 | 4,786.65 | +34.45 (+0.72%) | 1,948 |