Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4,305.05 | 4,364 | 4,240 | 4,253.95 | 4,253.95 | -89.3 (-2.06%) | 3,081 |
19 Jan 2023 | INR | 4,248.95 | 4,378.85 | 4,236.65 | 4,343.25 | 4,343.25 | +94.05 (+2.21%) | 2,515 |
18 Jan 2023 | INR | 4,300 | 4,300 | 4,222.4 | 4,249.2 | 4,249.2 | -35.3 (-0.82%) | 1,911 |
17 Jan 2023 | INR | 4,305 | 4,343.05 | 4,271 | 4,284.5 | 4,284.5 | -7.95 (-0.19%) | 1,539 |
16 Jan 2023 | INR | 4,330 | 4,330 | 4,278.45 | 4,292.45 | 4,292.45 | +2.95 (+0.07%) | 869 |
13 Jan 2023 | INR | 4,301.05 | 4,362.15 | 4,270.05 | 4,289.5 | 4,289.5 | -50.65 (-1.17%) | 2,193 |
12 Jan 2023 | INR | 4,347.55 | 4,369.5 | 4,313.75 | 4,340.15 | 4,340.15 | +6.75 (+0.16%) | 2,100 |
11 Jan 2023 | INR | 4,310.05 | 4,356.85 | 4,310.05 | 4,333.4 | 4,333.4 | -2 (-0.05%) | 1,613 |
10 Jan 2023 | INR | 4,404.95 | 4,447 | 4,304.6 | 4,335.4 | 4,335.4 | -46 (-1.05%) | 1,390 |
9 Jan 2023 | INR | 4,494.95 | 4,494.95 | 4,360 | 4,381.4 | 4,381.4 | -6.15 (-0.14%) | 2,004 |
6 Jan 2023 | INR | 4,406.1 | 4,464.25 | 4,360 | 4,387.55 | 4,387.55 | -22.7 (-0.51%) | 3,322 |
5 Jan 2023 | INR | 4,459.65 | 4,524 | 4,385 | 4,410.25 | 4,410.25 | -46.55 (-1.04%) | 2,466 |
4 Jan 2023 | INR | 4,500 | 4,512.7 | 4,430.3 | 4,456.8 | 4,456.8 | -40.05 (-0.89%) | 4,327 |
3 Jan 2023 | INR | 4,498.4 | 4,535.95 | 4,408.4 | 4,496.85 | 4,496.85 | +62.9 (+1.42%) | 3,211 |
2 Jan 2023 | INR | 4,426 | 4,491.35 | 4,403.25 | 4,433.95 | 4,433.95 | +25.75 (+0.58%) | 7,782 |
30 Dec 2022 | INR | 4,186.4 | 4,488.5 | 4,186.4 | 4,408.2 | 4,408.2 | +241.6 (+5.80%) | 9,270 |
29 Dec 2022 | INR | 4,090.1 | 4,200.75 | 4,090.1 | 4,166.6 | 4,166.6 | +17.05 (+0.41%) | 4,251 |
28 Dec 2022 | INR | 4,120 | 4,193.95 | 4,098.35 | 4,149.55 | 4,149.55 | +45.1 (+1.10%) | 1,053 |
27 Dec 2022 | INR | 4,120.75 | 4,171.45 | 4,082.25 | 4,104.45 | 4,104.45 | -16.3 (-0.40%) | 1,496 |
26 Dec 2022 | INR | 3,955.75 | 4,147.2 | 3,950 | 4,120.75 | 4,120.75 | +79.55 (+1.97%) | 2,866 |
23 Dec 2022 | INR | 4,000.05 | 4,090 | 3,968.1 | 4,041.2 | 4,041.2 | -10.05 (-0.25%) | 6,615 |
22 Dec 2022 | INR | 4,080.05 | 4,098 | 4,007.55 | 4,051.25 | 4,051.25 | +14.4 (+0.36%) | 3,589 |
21 Dec 2022 | INR | 4,130.05 | 4,215 | 4,000 | 4,036.85 | 4,036.85 | -113.55 (-2.74%) | 3,077 |
20 Dec 2022 | INR | 3,990.05 | 4,162.05 | 3,990.05 | 4,150.4 | 4,150.4 | +138.75 (+3.46%) | 1,950 |
19 Dec 2022 | INR | 4,130 | 4,130 | 3,995 | 4,011.65 | 4,011.65 | -114.45 (-2.77%) | 2,939 |
16 Dec 2022 | INR | 4,225 | 4,225 | 4,088.8 | 4,126.1 | 4,126.1 | -81.7 (-1.94%) | 2,071 |
15 Dec 2022 | INR | 4,139.25 | 4,260.4 | 4,121 | 4,207.8 | 4,207.8 | +25.95 (+0.62%) | 4,201 |
14 Dec 2022 | INR | 4,047.8 | 4,195.8 | 4,037.8 | 4,181.85 | 4,181.85 | +142.55 (+3.53%) | 2,059 |
13 Dec 2022 | INR | 4,003.5 | 4,098.15 | 4,003.5 | 4,039.3 | 4,039.3 | -3.65 (-0.09%) | 2,131 |
12 Dec 2022 | INR | 4,035.55 | 4,108.05 | 3,983.95 | 4,042.95 | 4,042.95 | +7.65 (+0.19%) | 4,361 |