Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,850.05 | 1,873.75 | 1,844.8 | 1,857.7 | 1,857.7 | -10.6 (-0.57%) | 1,011 |
19 Jan 2023 | INR | 1,898.95 | 1,898.95 | 1,860 | 1,868.3 | 1,868.3 | -11 (-0.59%) | 1,847 |
18 Jan 2023 | INR | 1,899.95 | 1,899.95 | 1,873.5 | 1,879.3 | 1,879.3 | -7.95 (-0.42%) | 2,401 |
17 Jan 2023 | INR | 1,889.95 | 1,891.9 | 1,872.05 | 1,887.25 | 1,887.25 | -1.45 (-0.08%) | 1,819 |
16 Jan 2023 | INR | 1,934.95 | 1,949.45 | 1,875.05 | 1,888.7 | 1,888.7 | +21.95 (+1.18%) | 5,447 |
13 Jan 2023 | INR | 1,896.55 | 1,896.55 | 1,857.05 | 1,866.75 | 1,866.75 | +9.35 (+0.50%) | 617 |
12 Jan 2023 | INR | 1,870.5 | 1,881.7 | 1,851.8 | 1,857.4 | 1,857.4 | -18.65 (-0.99%) | 611 |
11 Jan 2023 | INR | 1,879.95 | 1,882.95 | 1,870 | 1,876.05 | 1,876.05 | +9.2 (+0.49%) | 599 |
10 Jan 2023 | INR | 1,850 | 1,875.75 | 1,844.95 | 1,866.85 | 1,866.85 | -20.85 (-1.10%) | 2,436 |
9 Jan 2023 | INR | 1,900.05 | 1,915.15 | 1,876 | 1,887.7 | 1,887.7 | -3 (-0.16%) | 747 |
6 Jan 2023 | INR | 1,919.95 | 1,921.8 | 1,884.05 | 1,890.7 | 1,890.7 | -22 (-1.15%) | 2,053 |
5 Jan 2023 | INR | 1,920 | 1,925 | 1,898.75 | 1,912.7 | 1,912.7 | -2.3 (-0.12%) | 1,777 |
4 Jan 2023 | INR | 1,936.7 | 1,958.6 | 1,904.1 | 1,915 | 1,915 | -16.05 (-0.83%) | 2,437 |
3 Jan 2023 | INR | 1,918 | 1,946.5 | 1,857.55 | 1,931.05 | 1,931.05 | +35.7 (+1.88%) | 3,263 |
2 Jan 2023 | INR | 1,908 | 1,910.2 | 1,879.95 | 1,895.35 | 1,895.35 | -16.2 (-0.85%) | 3,845 |
30 Dec 2022 | INR | 1,910 | 1,942.35 | 1,900 | 1,911.55 | 1,911.55 | -4.05 (-0.21%) | 2,976 |
29 Dec 2022 | INR | 1,871.65 | 1,946.2 | 1,855 | 1,915.6 | 1,915.6 | +36.65 (+1.95%) | 5,432 |
28 Dec 2022 | INR | 1,907.95 | 1,908.15 | 1,869.15 | 1,878.95 | 1,878.95 | -8.1 (-0.43%) | 1,124 |
27 Dec 2022 | INR | 1,978.95 | 1,978.95 | 1,880.05 | 1,887.05 | 1,887.05 | +49.2 (+2.68%) | 2,629 |
26 Dec 2022 | INR | 1,800.05 | 1,885 | 1,800.05 | 1,837.85 | 1,837.85 | +30.25 (+1.67%) | 7,477 |
23 Dec 2022 | INR | 1,852.1 | 1,852.1 | 1,802.55 | 1,807.6 | 1,807.6 | -58.8 (-3.15%) | 5,767 |
22 Dec 2022 | INR | 1,942.95 | 1,942.95 | 1,840 | 1,866.4 | 1,866.4 | -38.75 (-2.03%) | 2,875 |
21 Dec 2022 | INR | 1,964.4 | 1,973.8 | 1,900 | 1,905.15 | 1,905.15 | -49.25 (-2.52%) | 5,207 |
20 Dec 2022 | INR | 1,970 | 1,977.15 | 1,942.05 | 1,954.4 | 1,954.4 | -19.35 (-0.98%) | 3,571 |
19 Dec 2022 | INR | 2,000.05 | 2,007.2 | 1,963.2 | 1,973.75 | 1,973.75 | -17.8 (-0.89%) | 4,511 |
16 Dec 2022 | INR | 2,124.95 | 2,124.95 | 1,966.6 | 1,991.55 | 1,991.55 | +9 (+0.45%) | 7,998 |
15 Dec 2022 | INR | 2,067.85 | 2,067.85 | 1,978 | 1,982.55 | 1,982.55 | -52.45 (-2.58%) | 6,945 |
14 Dec 2022 | INR | 2,089.95 | 2,089.95 | 2,025.85 | 2,035 | 2,035 | -23.9 (-1.16%) | 4,425 |
13 Dec 2022 | INR | 2,032 | 2,127.4 | 2,032 | 2,058.9 | 2,058.9 | +30.55 (+1.51%) | 10,717 |
12 Dec 2022 | INR | 2,070 | 2,072 | 2,009.8 | 2,028.35 | 2,028.35 | -36.15 (-1.75%) | 3,365 |