Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,409 | 1,420 | 1,395 | 1,396.95 | 1,396.95 | -4.45 (-0.32%) | 781 |
19 Jan 2023 | INR | 1,361.3 | 1,418 | 1,361.3 | 1,401.4 | 1,401.4 | +3.1 (+0.22%) | 331 |
18 Jan 2023 | INR | 1,400 | 1,419.95 | 1,392.05 | 1,398.3 | 1,398.3 | -6.5 (-0.46%) | 194 |
17 Jan 2023 | INR | 1,413 | 1,425 | 1,397.85 | 1,404.8 | 1,404.8 | +0.75 (+0.05%) | 588 |
16 Jan 2023 | INR | 1,368 | 1,414 | 1,367.85 | 1,404.05 | 1,404.05 | +58.85 (+4.37%) | 1,603 |
13 Jan 2023 | INR | 1,351 | 1,379.75 | 1,335 | 1,345.2 | 1,345.2 | -1.2 (-0.09%) | 555 |
12 Jan 2023 | INR | 1,335.1 | 1,359.95 | 1,335.1 | 1,346.4 | 1,346.4 | +8.2 (+0.61%) | 181 |
11 Jan 2023 | INR | 1,346.2 | 1,370 | 1,335 | 1,338.2 | 1,338.2 | -8.2 (-0.61%) | 522 |
10 Jan 2023 | INR | 1,381 | 1,381 | 1,338.2 | 1,346.4 | 1,346.4 | -34.05 (-2.47%) | 219 |
9 Jan 2023 | INR | 1,367 | 1,388 | 1,336.1 | 1,380.45 | 1,380.45 | +33.05 (+2.45%) | 521 |
6 Jan 2023 | INR | 1,351.3 | 1,388.4 | 1,311.3 | 1,347.4 | 1,347.4 | -16.75 (-1.23%) | 488 |
5 Jan 2023 | INR | 1,341.3 | 1,405 | 1,341.3 | 1,364.15 | 1,364.15 | +7.4 (+0.55%) | 1,284 |
4 Jan 2023 | INR | 1,317.9 | 1,360 | 1,295 | 1,356.75 | 1,356.75 | +59.05 (+4.55%) | 3,153 |
3 Jan 2023 | INR | 1,326.95 | 1,326.95 | 1,281 | 1,297.7 | 1,297.7 | -1.8 (-0.14%) | 612 |
2 Jan 2023 | INR | 1,265 | 1,315 | 1,243.05 | 1,299.5 | 1,299.5 | +43.2 (+3.44%) | 1,187 |
30 Dec 2022 | INR | 1,271 | 1,325 | 1,250 | 1,256.3 | 1,256.3 | -23.35 (-1.82%) | 2,401 |
29 Dec 2022 | INR | 1,263 | 1,296 | 1,225.2 | 1,279.65 | 1,279.65 | +31.3 (+2.51%) | 1,420 |
28 Dec 2022 | INR | 1,255.3 | 1,269.4 | 1,233.25 | 1,248.35 | 1,248.35 | -16.85 (-1.33%) | 1,054 |
27 Dec 2022 | INR | 1,275 | 1,283.4 | 1,231 | 1,265.2 | 1,265.2 | +14.3 (+1.14%) | 1,241 |
26 Dec 2022 | INR | 1,360 | 1,360 | 1,245.05 | 1,250.9 | 1,250.9 | -35.35 (-2.75%) | 6,645 |
23 Dec 2022 | INR | 1,285.1 | 1,334.8 | 1,262.2 | 1,286.25 | 1,286.25 | -22.5 (-1.72%) | 1,191 |
22 Dec 2022 | INR | 1,380 | 1,380 | 1,272 | 1,308.75 | 1,308.75 | -50.75 (-3.73%) | 1,114 |
21 Dec 2022 | INR | 1,365 | 1,390 | 1,322 | 1,359.5 | 1,359.5 | -12.2 (-0.89%) | 2,395 |
20 Dec 2022 | INR | 1,465 | 1,465 | 1,351 | 1,371.7 | 1,371.7 | -32.55 (-2.32%) | 1,037 |
19 Dec 2022 | INR | 1,294 | 1,459.9 | 1,271 | 1,404.25 | 1,404.25 | +96.7 (+7.40%) | 5,567 |
16 Dec 2022 | INR | 1,260 | 1,345 | 1,221 | 1,307.55 | 1,307.55 | +49.45 (+3.93%) | 3,542 |
15 Dec 2022 | INR | 1,285 | 1,288 | 1,231.3 | 1,258.1 | 1,258.1 | -16.9 (-1.33%) | 1,481 |
14 Dec 2022 | INR | 1,314 | 1,314 | 1,265 | 1,275 | 1,275 | +0.55 (+0.04%) | 767 |
13 Dec 2022 | INR | 1,292 | 1,318.7 | 1,265.25 | 1,274.45 | 1,274.45 | -22.25 (-1.72%) | 1,067 |
12 Dec 2022 | INR | 1,334.4 | 1,338.95 | 1,270.05 | 1,296.7 | 1,296.7 | -6.3 (-0.48%) | 1,182 |