Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 502.55 | 507.55 | 493.45 | 500.1 | 500.1 | -13 (-2.53%) | 23,487 |
19 Jan 2023 | INR | 513 | 515.1 | 498.15 | 513.1 | 513.1 | +1.7 (+0.33%) | 34,928 |
18 Jan 2023 | INR | 508.25 | 516.8 | 504.2 | 511.4 | 511.4 | +0.6 (+0.12%) | 11,537 |
17 Jan 2023 | INR | 505.25 | 515 | 504.6 | 510.8 | 510.8 | +6.55 (+1.30%) | 5,437 |
16 Jan 2023 | INR | 504.95 | 514.2 | 501 | 504.25 | 504.25 | +3.4 (+0.68%) | 8,850 |
13 Jan 2023 | INR | 497.45 | 507.6 | 495.6 | 500.85 | 500.85 | +3.2 (+0.64%) | 5,783 |
12 Jan 2023 | INR | 498.95 | 500.45 | 495.1 | 497.65 | 497.65 | -1.3 (-0.26%) | 3,575 |
11 Jan 2023 | INR | 502.75 | 503.7 | 498.6 | 498.95 | 498.95 | -4.25 (-0.84%) | 3,511 |
10 Jan 2023 | INR | 499.3 | 510 | 497.75 | 503.2 | 503.2 | +3.9 (+0.78%) | 6,273 |
9 Jan 2023 | INR | 493.05 | 501.85 | 493.05 | 499.3 | 499.3 | +2.6 (+0.52%) | 10,102 |
6 Jan 2023 | INR | 499 | 502.5 | 494.5 | 496.7 | 496.7 | -3.4 (-0.68%) | 14,748 |
5 Jan 2023 | INR | 493.3 | 507.3 | 493.2 | 500.1 | 500.1 | +6.6 (+1.34%) | 964,248 |
4 Jan 2023 | INR | 502.45 | 508.95 | 492 | 493.5 | 493.5 | -8.95 (-1.78%) | 17,804 |
3 Jan 2023 | INR | 500 | 508.15 | 496.75 | 502.45 | 502.45 | +8.5 (+1.72%) | 10,374 |
2 Jan 2023 | INR | 503.25 | 503.25 | 492 | 493.95 | 493.95 | -2.8 (-0.56%) | 7,953 |
30 Dec 2022 | INR | 492.05 | 501.9 | 492 | 496.75 | 496.75 | +5.6 (+1.14%) | 19,407 |
29 Dec 2022 | INR | 500 | 500 | 490 | 491.15 | 491.15 | -2.65 (-0.54%) | 11,474 |
28 Dec 2022 | INR | 502 | 502 | 490 | 493.8 | 493.8 | -5.95 (-1.19%) | 12,156 |
27 Dec 2022 | INR | 492.35 | 501.6 | 492.35 | 499.75 | 499.75 | -0.4 (-0.08%) | 8,775 |
26 Dec 2022 | INR | 491.15 | 503.7 | 488.6 | 500.15 | 500.15 | +9 (+1.83%) | 8,572 |
23 Dec 2022 | INR | 495.55 | 497.2 | 486.55 | 491.15 | 491.15 | -7.1 (-1.42%) | 23,100 |
22 Dec 2022 | INR | 503.1 | 504.9 | 495.65 | 498.25 | 498.25 | -2.4 (-0.48%) | 9,218 |
21 Dec 2022 | INR | 511.55 | 520.4 | 499.2 | 500.65 | 500.65 | -13.6 (-2.64%) | 25,819 |
20 Dec 2022 | INR | 512.25 | 519.5 | 508.6 | 514.25 | 514.25 | -6.5 (-1.25%) | 13,931 |
19 Dec 2022 | INR | 513 | 527 | 508 | 520.75 | 520.75 | +7.75 (+1.51%) | 23,530 |
16 Dec 2022 | INR | 509 | 516 | 506.15 | 513 | 513 | +3.9 (+0.77%) | 18,892 |
15 Dec 2022 | INR | 508.2 | 518.65 | 505.45 | 509.1 | 509.1 | -2.45 (-0.48%) | 16,591 |
14 Dec 2022 | INR | 519.95 | 519.95 | 508 | 511.55 | 511.55 | -2.05 (-0.40%) | 11,585 |
13 Dec 2022 | INR | 514.05 | 518.75 | 510.3 | 513.6 | 513.6 | -2.9 (-0.56%) | 15,223 |
12 Dec 2022 | INR | 520.2 | 522.9 | 512.85 | 516.5 | 516.5 | -5.45 (-1.04%) | 19,043 |