Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,755.7 | 1,800 | 1,730.05 | 1,789.4 | 1,789.4 | +19.5 (+1.10%) | 275 |
19 Jan 2023 | INR | 1,758.5 | 1,782.1 | 1,758.5 | 1,769.9 | 1,769.9 | +7 (+0.40%) | 9 |
18 Jan 2023 | INR | 1,766.9 | 1,777.85 | 1,758.85 | 1,762.9 | 1,762.9 | -3.1 (-0.18%) | 277 |
17 Jan 2023 | INR | 1,738.1 | 1,766.95 | 1,734 | 1,766 | 1,766 | +9.8 (+0.56%) | 158 |
16 Jan 2023 | INR | 1,769.1 | 1,769.1 | 1,739.8 | 1,756.2 | 1,756.2 | -15.9 (-0.90%) | 190 |
13 Jan 2023 | INR | 1,841.1 | 1,841.1 | 1,763.2 | 1,772.1 | 1,772.1 | -32.25 (-1.79%) | 51 |
12 Jan 2023 | INR | 1,804.9 | 1,860 | 1,798.65 | 1,804.35 | 1,804.35 | -15.15 (-0.83%) | 115 |
11 Jan 2023 | INR | 1,802.45 | 1,843.15 | 1,802.3 | 1,819.5 | 1,819.5 | +7.65 (+0.42%) | 449 |
10 Jan 2023 | INR | 1,799 | 1,815 | 1,799 | 1,811.85 | 1,811.85 | +30.5 (+1.71%) | 97 |
9 Jan 2023 | INR | 1,797.95 | 1,806.45 | 1,780.5 | 1,781.35 | 1,781.35 | -3.7 (-0.21%) | 208 |
6 Jan 2023 | INR | 1,824 | 1,824 | 1,785 | 1,785.05 | 1,785.05 | -8.15 (-0.45%) | 156 |
5 Jan 2023 | INR | 1,787.75 | 1,798 | 1,787.7 | 1,793.2 | 1,793.2 | +5.7 (+0.32%) | 173 |
4 Jan 2023 | INR | 1,800.05 | 1,800.05 | 1,787 | 1,787.5 | 1,787.5 | -0.7 (-0.04%) | 51 |
3 Jan 2023 | INR | 1,809.35 | 1,810 | 1,787 | 1,788.2 | 1,788.2 | -8.55 (-0.48%) | 97 |
2 Jan 2023 | INR | 1,794.4 | 1,796.75 | 1,788 | 1,796.75 | 1,796.75 | +5.6 (+0.31%) | 231 |
30 Dec 2022 | INR | 1,800.4 | 1,818 | 1,787.1 | 1,791.15 | 1,791.15 | -8.95 (-0.50%) | 215 |
29 Dec 2022 | INR | 1,843.25 | 1,874 | 1,792 | 1,800.1 | 1,800.1 | -52.8 (-2.85%) | 611 |
28 Dec 2022 | INR | 1,844 | 1,866.9 | 1,781.65 | 1,852.9 | 1,852.9 | +49.1 (+2.72%) | 468 |
27 Dec 2022 | INR | 1,899.55 | 1,900.1 | 1,800 | 1,803.8 | 1,803.8 | -82.7 (-4.38%) | 527 |
26 Dec 2022 | INR | 1,787.3 | 1,999 | 1,787.3 | 1,886.5 | 1,886.5 | +112.35 (+6.33%) | 229 |
23 Dec 2022 | INR | 1,790 | 1,834 | 1,771.2 | 1,774.15 | 1,774.15 | -26.65 (-1.48%) | 230 |
22 Dec 2022 | INR | 1,832.7 | 1,832.95 | 1,792.9 | 1,800.8 | 1,800.8 | -23.3 (-1.28%) | 48 |
21 Dec 2022 | INR | 1,821.55 | 1,848.6 | 1,814.05 | 1,824.1 | 1,824.1 | +10.1 (+0.56%) | 49 |
20 Dec 2022 | INR | 1,832.4 | 1,841.55 | 1,813.35 | 1,814 | 1,814 | -20.8 (-1.13%) | 187 |
19 Dec 2022 | INR | 1,850.6 | 1,865.8 | 1,830.1 | 1,834.8 | 1,834.8 | -15.9 (-0.86%) | 94 |
16 Dec 2022 | INR | 1,850.1 | 1,859.7 | 1,847.45 | 1,850.7 | 1,850.7 | +0.55 (+0.03%) | 20 |
15 Dec 2022 | INR | 1,852.1 | 1,861.9 | 1,848 | 1,850.15 | 1,850.15 | +8.2 (+0.45%) | 72 |
14 Dec 2022 | INR | 1,860.25 | 1,866.2 | 1,834.45 | 1,841.95 | 1,841.95 | +3.8 (+0.21%) | 152 |
13 Dec 2022 | INR | 1,828.4 | 1,850 | 1,828.4 | 1,838.15 | 1,838.15 | +22.55 (+1.24%) | 56 |
12 Dec 2022 | INR | 1,825.05 | 1,830.9 | 1,811.7 | 1,815.6 | 1,815.6 | -7.55 (-0.41%) | 146 |