Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,068.9 | 1,095 | 1,065.05 | 1,088.25 | 1,088.25 | +25.5 (+2.40%) | 3,948 |
19 Jan 2023 | INR | 1,043.75 | 1,084 | 1,031.45 | 1,062.75 | 1,062.75 | +0.65 (+0.06%) | 8,348 |
18 Jan 2023 | INR | 1,157.9 | 1,189.9 | 1,048 | 1,062.1 | 1,062.1 | -73.5 (-6.47%) | 7,543 |
17 Jan 2023 | INR | 1,167.6 | 1,169.05 | 1,124.6 | 1,135.6 | 1,135.6 | -31.7 (-2.72%) | 1,085 |
16 Jan 2023 | INR | 1,192.55 | 1,200.05 | 1,163.4 | 1,167.3 | 1,167.3 | -10.75 (-0.91%) | 1,974 |
13 Jan 2023 | INR | 1,189 | 1,198.8 | 1,167 | 1,178.05 | 1,178.05 | -10.15 (-0.85%) | 2,807 |
12 Jan 2023 | INR | 1,172.05 | 1,193.5 | 1,157.05 | 1,188.2 | 1,188.2 | +18.05 (+1.54%) | 4,022 |
11 Jan 2023 | INR | 1,100 | 1,175 | 1,097.55 | 1,170.15 | 1,170.15 | +79 (+7.24%) | 11,050 |
10 Jan 2023 | INR | 1,059 | 1,099.9 | 1,059 | 1,091.15 | 1,091.15 | -1.05 (-0.10%) | 1,625 |
9 Jan 2023 | INR | 1,147.35 | 1,147.35 | 1,073.65 | 1,092.2 | 1,092.2 | -15.4 (-1.39%) | 1,735 |
6 Jan 2023 | INR | 1,117 | 1,122.5 | 1,087.7 | 1,107.6 | 1,107.6 | -5.55 (-0.50%) | 1,935 |
5 Jan 2023 | INR | 1,089.05 | 1,134 | 1,085 | 1,113.15 | 1,113.15 | -7.3 (-0.65%) | 1,747 |
4 Jan 2023 | INR | 1,122.55 | 1,141.85 | 1,112.05 | 1,120.45 | 1,120.45 | -14.1 (-1.24%) | 2,180 |
3 Jan 2023 | INR | 1,125.05 | 1,140.05 | 1,117 | 1,134.55 | 1,134.55 | +14.1 (+1.26%) | 892 |
2 Jan 2023 | INR | 1,126.4 | 1,126.4 | 1,112 | 1,120.45 | 1,120.45 | -4.6 (-0.41%) | 893 |
30 Dec 2022 | INR | 1,100 | 1,137 | 1,098 | 1,125.05 | 1,125.05 | +41.7 (+3.85%) | 10,167 |
29 Dec 2022 | INR | 1,120.6 | 1,123.1 | 1,077.1 | 1,083.35 | 1,083.35 | -33.8 (-3.03%) | 2,422 |
28 Dec 2022 | INR | 1,108.15 | 1,133.55 | 1,105.6 | 1,117.15 | 1,117.15 | -15.4 (-1.36%) | 1,963 |
27 Dec 2022 | INR | 1,094.9 | 1,147.85 | 1,075.75 | 1,132.55 | 1,132.55 | +72.85 (+6.87%) | 5,069 |
26 Dec 2022 | INR | 1,044.05 | 1,072.35 | 1,027.15 | 1,059.7 | 1,059.7 | +38.65 (+3.79%) | 2,416 |
23 Dec 2022 | INR | 1,087.7 | 1,132.1 | 1,016.45 | 1,021.05 | 1,021.05 | -86.85 (-7.84%) | 2,611 |
22 Dec 2022 | INR | 1,134.5 | 1,135.05 | 1,090 | 1,107.9 | 1,107.9 | -14.7 (-1.31%) | 3,544 |
21 Dec 2022 | INR | 1,180.05 | 1,190.4 | 1,106.1 | 1,122.6 | 1,122.6 | -45.7 (-3.91%) | 3,280 |
20 Dec 2022 | INR | 1,185 | 1,185 | 1,153.3 | 1,168.3 | 1,168.3 | -12.45 (-1.05%) | 665 |
19 Dec 2022 | INR | 1,165.7 | 1,190 | 1,165.7 | 1,180.75 | 1,180.75 | +14.2 (+1.22%) | 2,016 |
16 Dec 2022 | INR | 1,195.95 | 1,195.95 | 1,152.9 | 1,166.55 | 1,166.55 | -16.95 (-1.43%) | 3,752 |
15 Dec 2022 | INR | 1,196.85 | 1,214.8 | 1,179.05 | 1,183.5 | 1,183.5 | -6.75 (-0.57%) | 2,277 |
14 Dec 2022 | INR | 1,188.85 | 1,197 | 1,181 | 1,190.25 | 1,190.25 | +6.15 (+0.52%) | 3,716 |
13 Dec 2022 | INR | 1,189.1 | 1,199 | 1,178.8 | 1,184.1 | 1,184.1 | -2.25 (-0.19%) | 3,468 |
12 Dec 2022 | INR | 1,234.95 | 1,234.95 | 1,166 | 1,186.35 | 1,186.35 | +17.5 (+1.50%) | 2,565 |