Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,880 | 1,951 | 1,871 | 1,916.2 | 1,916.2 | +45.2 (+2.42%) | 6,812 |
19 Jan 2023 | INR | 1,859.5 | 1,887.8 | 1,844 | 1,871 | 1,871 | +14.05 (+0.76%) | 1,974 |
18 Jan 2023 | INR | 1,860.35 | 1,874.7 | 1,852.65 | 1,856.95 | 1,856.95 | -8.85 (-0.47%) | 937 |
17 Jan 2023 | INR | 1,854 | 1,873.85 | 1,854 | 1,865.8 | 1,865.8 | -0.8 (-0.04%) | 2,481 |
16 Jan 2023 | INR | 1,889.95 | 1,889.95 | 1,860 | 1,866.6 | 1,866.6 | -3.65 (-0.20%) | 2,544 |
13 Jan 2023 | INR | 1,876 | 1,886.7 | 1,861.1 | 1,870.25 | 1,870.25 | -5.75 (-0.31%) | 2,033 |
12 Jan 2023 | INR | 1,869.05 | 1,895.95 | 1,869.05 | 1,876 | 1,876 | -0.45 (-0.02%) | 2,302 |
11 Jan 2023 | INR | 1,900 | 1,905 | 1,870 | 1,876.45 | 1,876.45 | -25.45 (-1.34%) | 2,627 |
10 Jan 2023 | INR | 1,890.9 | 1,910.1 | 1,878.3 | 1,901.9 | 1,901.9 | +10.6 (+0.56%) | 3,004 |
9 Jan 2023 | INR | 1,917.6 | 1,922.7 | 1,882.8 | 1,891.3 | 1,891.3 | -10.55 (-0.55%) | 1,062 |
6 Jan 2023 | INR | 1,915 | 1,947.2 | 1,892.45 | 1,901.85 | 1,901.85 | -21.1 (-1.10%) | 1,285 |
5 Jan 2023 | INR | 1,884.95 | 1,945 | 1,854.05 | 1,922.95 | 1,922.95 | +62.65 (+3.37%) | 7,420 |
4 Jan 2023 | INR | 1,899.45 | 1,899.45 | 1,853.95 | 1,860.3 | 1,860.3 | -13.8 (-0.74%) | 4,103 |
3 Jan 2023 | INR | 1,880.5 | 1,880.55 | 1,871.05 | 1,874.1 | 1,874.1 | -6.4 (-0.34%) | 2,273 |
2 Jan 2023 | INR | 1,892.15 | 1,895 | 1,870 | 1,880.5 | 1,880.5 | -11.85 (-0.63%) | 2,830 |
30 Dec 2022 | INR | 1,914.9 | 1,925.5 | 1,885.95 | 1,892.35 | 1,892.35 | -10.25 (-0.54%) | 3,333 |
29 Dec 2022 | INR | 1,905 | 1,934.7 | 1,900 | 1,902.6 | 1,902.6 | -39.45 (-2.03%) | 2,505 |
28 Dec 2022 | INR | 1,951.7 | 1,954.4 | 1,925.2 | 1,942.05 | 1,942.05 | -9.55 (-0.49%) | 769 |
27 Dec 2022 | INR | 1,945 | 1,966.5 | 1,928 | 1,951.6 | 1,951.6 | +30.35 (+1.58%) | 3,221 |
26 Dec 2022 | INR | 1,850 | 1,927 | 1,844.15 | 1,921.25 | 1,921.25 | +51.05 (+2.73%) | 3,249 |
23 Dec 2022 | INR | 1,929.85 | 1,929.85 | 1,864.25 | 1,870.2 | 1,870.2 | -58.2 (-3.02%) | 2,379 |
22 Dec 2022 | INR | 1,938.2 | 1,942.6 | 1,925.15 | 1,928.4 | 1,928.4 | -9 (-0.46%) | 1,619 |
21 Dec 2022 | INR | 1,942.6 | 1,962 | 1,923.1 | 1,937.4 | 1,937.4 | -12.7 (-0.65%) | 4,985 |
20 Dec 2022 | INR | 1,975 | 1,979.65 | 1,946 | 1,950.1 | 1,950.1 | -36.2 (-1.82%) | 4,322 |
19 Dec 2022 | INR | 2,009.95 | 2,027.65 | 1,981.4 | 1,986.3 | 1,986.3 | -26.45 (-1.31%) | 3,762 |
16 Dec 2022 | INR | 1,995.5 | 2,044.7 | 1,995.5 | 2,012.75 | 2,012.75 | +14.05 (+0.70%) | 6,974 |
15 Dec 2022 | INR | 2,009.2 | 2,021.2 | 1,991 | 1,998.7 | 1,998.7 | +2.1 (+0.11%) | 942 |
14 Dec 2022 | INR | 2,009.85 | 2,016.65 | 1,991.65 | 1,996.6 | 1,996.6 | -2.3 (-0.12%) | 2,612 |
13 Dec 2022 | INR | 2,011.5 | 2,017.75 | 1,995 | 1,998.9 | 1,998.9 | -6.8 (-0.34%) | 167,334 |
12 Dec 2022 | INR | 2,029.95 | 2,033.8 | 1,981.6 | 2,005.7 | 2,005.7 | +7.4 (+0.37%) | 2,140 |