Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 3,455 | 3,476.95 | 3,439.9 | 3,456.4 | 3,456.4 | -5.2 (-0.15%) | 40,698 |
19 Jan 2023 | INR | 3,463.5 | 3,537.85 | 3,427.05 | 3,461.6 | 3,461.6 | -133.75 (-3.72%) | 111,715 |
18 Jan 2023 | INR | 3,642 | 3,647.7 | 3,528.65 | 3,595.35 | 3,595.35 | -43.5 (-1.20%) | 89,673 |
17 Jan 2023 | INR | 3,611.25 | 3,649.05 | 3,560.05 | 3,638.85 | 3,638.85 | +19.85 (+0.55%) | 42,123 |
16 Jan 2023 | INR | 3,722 | 3,739 | 3,598.65 | 3,619 | 3,619 | -102.4 (-2.75%) | 75,078 |
13 Jan 2023 | INR | 3,654 | 3,736.2 | 3,642.95 | 3,721.4 | 3,721.4 | +76.05 (+2.09%) | 42,252 |
12 Jan 2023 | INR | 3,636 | 3,679.4 | 3,613 | 3,645.35 | 3,645.35 | +10.15 (+0.28%) | 33,421 |
11 Jan 2023 | INR | 3,660 | 3,663.55 | 3,558 | 3,635.2 | 3,635.2 | -12 (-0.33%) | 118,498 |
10 Jan 2023 | INR | 3,858 | 3,862.15 | 3,554.3 | 3,647.2 | 3,647.2 | -207 (-5.37%) | 111,428 |
9 Jan 2023 | INR | 3,832.05 | 3,879 | 3,813.25 | 3,854.2 | 3,854.2 | +29.85 (+0.78%) | 45,973 |
6 Jan 2023 | INR | 3,829.1 | 3,868 | 3,799.6 | 3,824.35 | 3,824.35 | -4.75 (-0.12%) | 33,126 |
5 Jan 2023 | INR | 3,834.9 | 3,842 | 3,759 | 3,829.1 | 3,829.1 | +1.55 (+0.04%) | 35,948 |
4 Jan 2023 | INR | 3,833.1 | 3,874.5 | 3,805 | 3,827.55 | 3,827.55 | -2.8 (-0.07%) | 26,349 |
3 Jan 2023 | INR | 3,836 | 3,852.85 | 3,791 | 3,830.35 | 3,830.35 | -10.35 (-0.27%) | 18,280 |
2 Jan 2023 | INR | 3,874.7 | 3,874.7 | 3,821 | 3,840.7 | 3,840.7 | -18.65 (-0.48%) | 37,446 |
30 Dec 2022 | INR | 3,812.1 | 3,899.3 | 3,812.1 | 3,859.35 | 3,859.35 | +49.35 (+1.30%) | 40,484 |
29 Dec 2022 | INR | 3,794 | 3,825 | 3,750 | 3,810 | 3,810 | +13.05 (+0.34%) | 39,597 |
28 Dec 2022 | INR | 3,761.9 | 3,824.95 | 3,746.2 | 3,796.95 | 3,796.95 | +27.3 (+0.72%) | 51,895 |
27 Dec 2022 | INR | 3,738 | 3,796.8 | 3,697.9 | 3,769.65 | 3,769.65 | +54 (+1.45%) | 49,689 |
26 Dec 2022 | INR | 3,647 | 3,745 | 3,620.5 | 3,715.65 | 3,715.65 | +74.7 (+2.05%) | 59,522 |
23 Dec 2022 | INR | 3,813 | 3,846.7 | 3,617 | 3,640.95 | 3,640.95 | -226.15 (-5.85%) | 126,632 |
22 Dec 2022 | INR | 3,918.3 | 3,944.9 | 3,818.1 | 3,867.1 | 3,867.1 | -35.85 (-0.92%) | 148,443 |
21 Dec 2022 | INR | 4,172 | 4,189.55 | 3,883.45 | 3,902.95 | 3,902.95 | -261.3 (-6.27%) | 127,404 |
20 Dec 2022 | INR | 4,099 | 4,172.9 | 4,066 | 4,164.25 | 4,164.25 | +82.95 (+2.03%) | 120,005 |
19 Dec 2022 | INR | 3,994 | 4,104.55 | 3,973 | 4,081.3 | 4,081.3 | +102.2 (+2.57%) | 29,508 |
16 Dec 2022 | INR | 4,001.05 | 4,047 | 3,946 | 3,979.1 | 3,979.1 | -63.95 (-1.58%) | 35,649 |
15 Dec 2022 | INR | 4,048.1 | 4,070.2 | 4,026.05 | 4,043.05 | 4,043.05 | -13.35 (-0.33%) | 43,241 |
14 Dec 2022 | INR | 4,089.95 | 4,091.4 | 4,043.9 | 4,056.4 | 4,056.4 | -2.45 (-0.06%) | 26,723 |
13 Dec 2022 | INR | 4,038 | 4,072.85 | 4,011.6 | 4,058.85 | 4,058.85 | +42.25 (+1.05%) | 23,269 |
12 Dec 2022 | INR | 4,000 | 4,030.9 | 3,970 | 4,016.6 | 4,016.6 | +20.8 (+0.52%) | 28,866 |