Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,177.05 | 1,191.6 | 1,162.75 | 1,177.9 | 1,177.9 | +4.85 (+0.41%) | 7,223 |
19 Jan 2023 | INR | 1,186 | 1,191.95 | 1,171 | 1,173.05 | 1,173.05 | -21.4 (-1.79%) | 7,736 |
18 Jan 2023 | INR | 1,198.05 | 1,210 | 1,187 | 1,194.45 | 1,194.45 | -5.85 (-0.49%) | 5,654 |
17 Jan 2023 | INR | 1,211 | 1,217.85 | 1,185 | 1,200.3 | 1,200.3 | -9.2 (-0.76%) | 4,820 |
16 Jan 2023 | INR | 1,215.3 | 1,221 | 1,196.5 | 1,209.5 | 1,209.5 | +18.7 (+1.57%) | 4,145 |
13 Jan 2023 | INR | 1,200 | 1,200 | 1,184.8 | 1,190.8 | 1,190.8 | -6.8 (-0.57%) | 2,448 |
12 Jan 2023 | INR | 1,205.8 | 1,246.7 | 1,187.6 | 1,197.6 | 1,197.6 | +10.05 (+0.85%) | 7,712 |
11 Jan 2023 | INR | 1,194 | 1,194.7 | 1,182.4 | 1,187.55 | 1,187.55 | -3.5 (-0.29%) | 1,114 |
10 Jan 2023 | INR | 1,187.05 | 1,210.45 | 1,186.25 | 1,191.05 | 1,191.05 | -0.85 (-0.07%) | 1,977 |
9 Jan 2023 | INR | 1,219.75 | 1,219.75 | 1,187 | 1,191.9 | 1,191.9 | -1.1 (-0.09%) | 2,210 |
6 Jan 2023 | INR | 1,203.05 | 1,205.95 | 1,184.65 | 1,193 | 1,193 | -15.25 (-1.26%) | 7,784 |
5 Jan 2023 | INR | 1,228.95 | 1,228.95 | 1,183.25 | 1,208.25 | 1,208.25 | -5.4 (-0.44%) | 10,081 |
4 Jan 2023 | INR | 1,212.05 | 1,229.95 | 1,210 | 1,213.65 | 1,213.65 | -5.75 (-0.47%) | 2,975 |
3 Jan 2023 | INR | 1,208 | 1,245.45 | 1,208 | 1,219.4 | 1,219.4 | +3.75 (+0.31%) | 3,524 |
2 Jan 2023 | INR | 1,216.05 | 1,224.55 | 1,213.25 | 1,215.65 | 1,215.65 | -0.4 (-0.03%) | 7,349 |
30 Dec 2022 | INR | 1,208 | 1,229.35 | 1,205.5 | 1,216.05 | 1,216.05 | +13 (+1.08%) | 2,158 |
29 Dec 2022 | INR | 1,220 | 1,220 | 1,194.55 | 1,203.05 | 1,203.05 | -9 (-0.74%) | 1,878 |
28 Dec 2022 | INR | 1,219.95 | 1,223.1 | 1,200.7 | 1,212.05 | 1,212.05 | +1.65 (+0.14%) | 4,055 |
27 Dec 2022 | INR | 1,222 | 1,225 | 1,195 | 1,210.4 | 1,210.4 | +22.3 (+1.88%) | 10,444 |
26 Dec 2022 | INR | 1,154.05 | 1,194.75 | 1,150 | 1,188.1 | 1,188.1 | +34.1 (+2.95%) | 10,909 |
23 Dec 2022 | INR | 1,180.05 | 1,208.6 | 1,151 | 1,154 | 1,154 | -58.45 (-4.82%) | 6,071 |
22 Dec 2022 | INR | 1,250.6 | 1,260 | 1,204 | 1,212.45 | 1,212.45 | -44.7 (-3.56%) | 22,874 |
21 Dec 2022 | INR | 1,259.95 | 1,272 | 1,249 | 1,257.15 | 1,257.15 | +2.75 (+0.22%) | 10,041 |
20 Dec 2022 | INR | 1,277.95 | 1,282.75 | 1,252.25 | 1,254.4 | 1,254.4 | -29.9 (-2.33%) | 3,593 |
19 Dec 2022 | INR | 1,295 | 1,299.3 | 1,280 | 1,284.3 | 1,284.3 | -14.85 (-1.14%) | 7,155 |
16 Dec 2022 | INR | 1,281.05 | 1,305 | 1,281.05 | 1,299.15 | 1,299.15 | +7.15 (+0.55%) | 3,623 |
15 Dec 2022 | INR | 1,286.2 | 1,298.95 | 1,283.8 | 1,292 | 1,292 | -3.15 (-0.24%) | 9,066 |
14 Dec 2022 | INR | 1,300 | 1,308.45 | 1,292.7 | 1,295.15 | 1,295.15 | -6.15 (-0.47%) | 7,264 |
13 Dec 2022 | INR | 1,291.05 | 1,312.15 | 1,291.05 | 1,301.3 | 1,301.3 | +10.85 (+0.84%) | 2,561 |
12 Dec 2022 | INR | 1,307.95 | 1,307.95 | 1,283.05 | 1,290.45 | 1,290.45 | -6.25 (-0.48%) | 4,168 |