Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,588.1 | 1,591.6 | 1,560 | 1,572.9 | 1,572.9 | -22.95 (-1.44%) | 5,386 |
19 Jan 2023 | INR | 1,611.75 | 1,615 | 1,591.3 | 1,595.85 | 1,595.85 | -18.05 (-1.12%) | 2,854 |
18 Jan 2023 | INR | 1,600.5 | 1,616 | 1,598.8 | 1,613.9 | 1,613.9 | +6.05 (+0.38%) | 1,725 |
17 Jan 2023 | INR | 1,611.1 | 1,622.4 | 1,602.9 | 1,607.85 | 1,607.85 | -10.75 (-0.66%) | 2,029 |
16 Jan 2023 | INR | 1,615 | 1,620.55 | 1,605 | 1,618.6 | 1,618.6 | -2.5 (-0.15%) | 3,564 |
13 Jan 2023 | INR | 1,643 | 1,645.6 | 1,609.9 | 1,621.1 | 1,621.1 | -24.55 (-1.49%) | 4,012 |
12 Jan 2023 | INR | 1,675.95 | 1,677.55 | 1,635.45 | 1,645.65 | 1,645.65 | -27.7 (-1.66%) | 1,991 |
11 Jan 2023 | INR | 1,666.2 | 1,679.3 | 1,664.3 | 1,673.35 | 1,673.35 | +3.75 (+0.22%) | 2,236 |
10 Jan 2023 | INR | 1,658.6 | 1,672.35 | 1,651 | 1,669.6 | 1,669.6 | +6.05 (+0.36%) | 1,123 |
9 Jan 2023 | INR | 1,689.95 | 1,689.95 | 1,645.65 | 1,663.55 | 1,663.55 | +6.05 (+0.37%) | 2,570 |
6 Jan 2023 | INR | 1,680.3 | 1,684.55 | 1,653.8 | 1,657.5 | 1,657.5 | -22.8 (-1.36%) | 1,358 |
5 Jan 2023 | INR | 1,665.25 | 1,687.5 | 1,664.85 | 1,680.3 | 1,680.3 | +2.35 (+0.14%) | 1,535 |
4 Jan 2023 | INR | 1,651.1 | 1,685 | 1,651.1 | 1,677.95 | 1,677.95 | +7.75 (+0.46%) | 3,669 |
3 Jan 2023 | INR | 1,687.7 | 1,694.85 | 1,664.8 | 1,670.2 | 1,670.2 | -17.5 (-1.04%) | 3,126 |
2 Jan 2023 | INR | 1,683.05 | 1,695.45 | 1,678.5 | 1,687.7 | 1,687.7 | -10.45 (-0.62%) | 2,499 |
30 Dec 2022 | INR | 1,700.05 | 1,717.95 | 1,693.35 | 1,698.15 | 1,698.15 | +1.5 (+0.09%) | 4,920 |
29 Dec 2022 | INR | 1,753 | 1,753 | 1,669.75 | 1,696.65 | 1,696.65 | -4.45 (-0.26%) | 2,573 |
28 Dec 2022 | INR | 1,699.5 | 1,707.2 | 1,686.9 | 1,701.1 | 1,701.1 | -2.1 (-0.12%) | 1,312 |
27 Dec 2022 | INR | 1,749.95 | 1,749.95 | 1,693.85 | 1,703.2 | 1,703.2 | -0.95 (-0.06%) | 3,331 |
26 Dec 2022 | INR | 1,600.05 | 1,707.65 | 1,600.05 | 1,704.15 | 1,704.15 | +7.05 (+0.42%) | 2,568 |
23 Dec 2022 | INR | 1,683.05 | 1,710 | 1,680.65 | 1,697.1 | 1,697.1 | -22.8 (-1.33%) | 7,192 |
22 Dec 2022 | INR | 1,713.95 | 1,727 | 1,684.9 | 1,719.9 | 1,719.9 | +12.05 (+0.71%) | 2,559 |
21 Dec 2022 | INR | 1,735.65 | 1,753.5 | 1,705 | 1,707.85 | 1,707.85 | -20.8 (-1.20%) | 3,915 |
20 Dec 2022 | INR | 1,755 | 1,755 | 1,724.1 | 1,728.65 | 1,728.65 | -24.4 (-1.39%) | 2,192 |
19 Dec 2022 | INR | 1,759.95 | 1,771.4 | 1,740.85 | 1,753.05 | 1,753.05 | +8.4 (+0.48%) | 3,358 |
16 Dec 2022 | INR | 1,770.05 | 1,775.9 | 1,738.7 | 1,744.65 | 1,744.65 | -26.25 (-1.48%) | 3,442 |
15 Dec 2022 | INR | 1,773.15 | 1,795 | 1,764.5 | 1,770.9 | 1,770.9 | -13.3 (-0.75%) | 6,605 |
14 Dec 2022 | INR | 1,771.2 | 1,794 | 1,771.2 | 1,784.2 | 1,784.2 | +2.7 (+0.15%) | 5,848 |
13 Dec 2022 | INR | 1,790 | 1,805 | 1,765.4 | 1,781.5 | 1,781.5 | +0.55 (+0.03%) | 4,145 |
12 Dec 2022 | INR | 1,777 | 1,797.75 | 1,771.15 | 1,780.95 | 1,780.95 | +5 (+0.28%) | 4,910 |