Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 2,039.95 | 2,047.9 | 1,960.8 | 2,025.65 | 2,025.65 | -40.55 (-1.96%) | 47,224 |
19 Jan 2023 | INR | 2,046 | 2,070 | 2,027.85 | 2,066.2 | 2,066.2 | +18.5 (+0.90%) | 12,541 |
18 Jan 2023 | INR | 2,036.15 | 2,055.8 | 2,036.15 | 2,047.7 | 2,047.7 | +6.25 (+0.31%) | 5,051 |
17 Jan 2023 | INR | 2,026.05 | 2,048 | 2,026.05 | 2,041.45 | 2,041.45 | -0.3 (-0.01%) | 15,074 |
16 Jan 2023 | INR | 2,049.95 | 2,053 | 2,019.35 | 2,041.75 | 2,041.75 | +6.2 (+0.30%) | 29,652 |
13 Jan 2023 | INR | 2,033.5 | 2,041 | 1,964 | 2,035.55 | 2,035.55 | +22 (+1.09%) | 17,541 |
12 Jan 2023 | INR | 2,035 | 2,051 | 1,993.8 | 2,013.55 | 2,013.55 | -16.7 (-0.82%) | 11,803 |
11 Jan 2023 | INR | 1,994.95 | 2,052 | 1,975.6 | 2,030.25 | 2,030.25 | +38.85 (+1.95%) | 24,958 |
10 Jan 2023 | INR | 1,999 | 1,999 | 1,953.5 | 1,991.4 | 1,991.4 | -7.45 (-0.37%) | 6,585 |
9 Jan 2023 | INR | 1,981.35 | 2,028 | 1,981.35 | 1,998.85 | 1,998.85 | +22.6 (+1.14%) | 28,152 |
6 Jan 2023 | INR | 1,990.05 | 2,030.75 | 1,968.8 | 1,976.25 | 1,976.25 | -37.65 (-1.87%) | 30,076 |
5 Jan 2023 | INR | 2,000 | 2,018 | 1,982 | 2,013.9 | 2,013.9 | +6.65 (+0.33%) | 25,936 |
4 Jan 2023 | INR | 2,004.4 | 2,017.3 | 1,974 | 2,007.25 | 2,007.25 | +3.9 (+0.19%) | 18,659 |
3 Jan 2023 | INR | 1,957 | 2,016 | 1,957 | 2,003.35 | 2,003.35 | +32.65 (+1.66%) | 22,954 |
2 Jan 2023 | INR | 1,975.25 | 1,980 | 1,933.65 | 1,970.7 | 1,970.7 | -4.55 (-0.23%) | 11,671 |
30 Dec 2022 | INR | 1,957 | 2,001.5 | 1,949.3 | 1,975.25 | 1,975.25 | +40.5 (+2.09%) | 63,635 |
29 Dec 2022 | INR | 1,901.4 | 1,941.85 | 1,901.4 | 1,934.75 | 1,934.75 | -8.9 (-0.46%) | 75,405 |
28 Dec 2022 | INR | 1,930.05 | 1,951.2 | 1,917 | 1,943.65 | 1,943.65 | +3.15 (+0.16%) | 6,228 |
27 Dec 2022 | INR | 1,949.95 | 1,951 | 1,915.55 | 1,940.5 | 1,940.5 | +24.95 (+1.30%) | 5,585 |
26 Dec 2022 | INR | 1,915 | 1,937.55 | 1,911.6 | 1,915.55 | 1,915.55 | +2.45 (+0.13%) | 5,494 |
23 Dec 2022 | INR | 1,961.4 | 1,972.8 | 1,905.8 | 1,913.1 | 1,913.1 | -76.1 (-3.83%) | 20,954 |
22 Dec 2022 | INR | 1,981 | 1,994 | 1,963.2 | 1,989.2 | 1,989.2 | +29.2 (+1.49%) | 33,346 |
21 Dec 2022 | INR | 1,955.25 | 1,980.4 | 1,948.5 | 1,960 | 1,960 | +8.8 (+0.45%) | 15,655 |
20 Dec 2022 | INR | 1,929.95 | 1,959 | 1,902.05 | 1,951.2 | 1,951.2 | +26.55 (+1.38%) | 17,541 |
19 Dec 2022 | INR | 1,919.6 | 1,929.6 | 1,897.35 | 1,924.65 | 1,924.65 | +5.05 (+0.26%) | 14,055 |
16 Dec 2022 | INR | 1,940 | 1,977.5 | 1,900 | 1,919.6 | 1,919.6 | -44.85 (-2.28%) | 25,468 |
15 Dec 2022 | INR | 1,993.6 | 1,997.35 | 1,957.65 | 1,964.45 | 1,964.45 | -36.05 (-1.80%) | 12,460 |
14 Dec 2022 | INR | 2,002 | 2,032.3 | 1,985.3 | 2,000.5 | 2,000.5 | +10.7 (+0.54%) | 18,918 |
13 Dec 2022 | INR | 1,999.2 | 2,018.65 | 1,983.1 | 1,989.8 | 1,989.8 | -9.15 (-0.46%) | 12,574 |
12 Dec 2022 | INR | 1,998 | 2,019.55 | 1,958.4 | 1,998.95 | 1,998.95 | +2 (+0.10%) | 10,209 |