Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,554.65 | 1,712.4 | 1,513.25 | 1,633.05 | 1,633.05 | +89.65 (+5.81%) | 3,935 |
19 Jan 2023 | INR | 1,550.7 | 1,558.75 | 1,530 | 1,543.4 | 1,543.4 | -7.3 (-0.47%) | 1,758 |
18 Jan 2023 | INR | 1,530.25 | 1,568.4 | 1,530.25 | 1,550.7 | 1,550.7 | +24.25 (+1.59%) | 2,288 |
17 Jan 2023 | INR | 1,534.95 | 1,534.95 | 1,508.05 | 1,526.45 | 1,526.45 | +16.35 (+1.08%) | 2,026 |
16 Jan 2023 | INR | 1,487.5 | 1,531.3 | 1,487.5 | 1,510.1 | 1,510.1 | +30.65 (+2.07%) | 2,893 |
13 Jan 2023 | INR | 1,484.95 | 1,502.55 | 1,451.2 | 1,479.45 | 1,479.45 | +36.45 (+2.53%) | 2,136 |
12 Jan 2023 | INR | 1,475 | 1,487.45 | 1,436.6 | 1,443 | 1,443 | -13.25 (-0.91%) | 1,382 |
11 Jan 2023 | INR | 1,434.1 | 1,493 | 1,434.1 | 1,456.25 | 1,456.25 | -21.25 (-1.44%) | 835 |
10 Jan 2023 | INR | 1,423.8 | 1,485.5 | 1,418 | 1,477.5 | 1,477.5 | +56.2 (+3.95%) | 3,791 |
9 Jan 2023 | INR | 1,425.95 | 1,438 | 1,413.3 | 1,421.3 | 1,421.3 | +17.15 (+1.22%) | 497 |
6 Jan 2023 | INR | 1,434.95 | 1,437 | 1,397.9 | 1,404.15 | 1,404.15 | -26.05 (-1.82%) | 2,394 |
5 Jan 2023 | INR | 1,430 | 1,439.5 | 1,412.1 | 1,430.2 | 1,430.2 | +3 (+0.21%) | 2,298 |
4 Jan 2023 | INR | 1,420 | 1,450.35 | 1,413.4 | 1,427.2 | 1,427.2 | +14.5 (+1.03%) | 2,927 |
3 Jan 2023 | INR | 1,443.55 | 1,455.45 | 1,405.5 | 1,412.7 | 1,412.7 | -32.35 (-2.24%) | 6,405 |
2 Jan 2023 | INR | 1,454 | 1,467.6 | 1,430.85 | 1,445.05 | 1,445.05 | -8.95 (-0.62%) | 1,040 |
30 Dec 2022 | INR | 1,479.95 | 1,487 | 1,446.65 | 1,454 | 1,454 | -17.15 (-1.17%) | 4,149 |
29 Dec 2022 | INR | 1,455.3 | 1,478.2 | 1,443.05 | 1,471.15 | 1,471.15 | +18.8 (+1.29%) | 6,293 |
28 Dec 2022 | INR | 1,399.9 | 1,462.75 | 1,372.55 | 1,452.35 | 1,452.35 | +72.25 (+5.24%) | 5,381 |
27 Dec 2022 | INR | 1,398 | 1,398 | 1,349 | 1,380.1 | 1,380.1 | +30.9 (+2.29%) | 2,858 |
26 Dec 2022 | INR | 1,319.95 | 1,356 | 1,299.6 | 1,349.2 | 1,349.2 | +40.45 (+3.09%) | 3,090 |
23 Dec 2022 | INR | 1,331.45 | 1,373.4 | 1,305.8 | 1,308.75 | 1,308.75 | -42.65 (-3.16%) | 5,685 |
22 Dec 2022 | INR | 1,435.1 | 1,453.15 | 1,326 | 1,351.4 | 1,351.4 | -80.75 (-5.64%) | 12,342 |
21 Dec 2022 | INR | 1,522.65 | 1,531.55 | 1,414.95 | 1,432.15 | 1,432.15 | -73.9 (-4.91%) | 8,148 |
20 Dec 2022 | INR | 1,550.95 | 1,550.95 | 1,471.4 | 1,506.05 | 1,506.05 | -6.15 (-0.41%) | 4,705 |
19 Dec 2022 | INR | 1,560.55 | 1,565.8 | 1,501.2 | 1,512.2 | 1,512.2 | -44.7 (-2.87%) | 8,523 |
16 Dec 2022 | INR | 1,591.05 | 1,594.4 | 1,540 | 1,556.9 | 1,556.9 | -34.6 (-2.17%) | 3,596 |
15 Dec 2022 | INR | 1,608 | 1,613 | 1,583.3 | 1,591.5 | 1,591.5 | -13.9 (-0.87%) | 2,796 |
14 Dec 2022 | INR | 1,547.7 | 1,626.9 | 1,546.25 | 1,605.4 | 1,605.4 | +66.75 (+4.34%) | 4,810 |
13 Dec 2022 | INR | 1,536 | 1,559 | 1,536 | 1,538.65 | 1,538.65 | +1.8 (+0.12%) | 1,751 |
12 Dec 2022 | INR | 1,543.85 | 1,552.95 | 1,515 | 1,536.85 | 1,536.85 | -4.55 (-0.30%) | 4,037 |