Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,396.05 | 1,401.35 | 1,381 | 1,386.7 | 1,386.7 | -9.05 (-0.65%) | 17,504 |
19 Jan 2023 | INR | 1,416.1 | 1,422.85 | 1,392 | 1,395.75 | 1,395.75 | -27.55 (-1.94%) | 6,192 |
18 Jan 2023 | INR | 1,400.65 | 1,429.9 | 1,387.2 | 1,423.3 | 1,423.3 | +22.65 (+1.62%) | 21,402 |
17 Jan 2023 | INR | 1,445 | 1,458 | 1,388 | 1,400.65 | 1,400.65 | -44 (-3.05%) | 40,615 |
16 Jan 2023 | INR | 1,458.05 | 1,462.2 | 1,436.8 | 1,444.65 | 1,444.65 | -9 (-0.62%) | 7,566 |
13 Jan 2023 | INR | 1,501.05 | 1,510.6 | 1,450 | 1,453.65 | 1,453.65 | -44.2 (-2.95%) | 18,193 |
12 Jan 2023 | INR | 1,597.05 | 1,597.05 | 1,475 | 1,497.85 | 1,497.85 | -94.95 (-5.96%) | 56,102 |
11 Jan 2023 | INR | 1,548 | 1,598.45 | 1,540.45 | 1,592.8 | 1,592.8 | +45.55 (+2.94%) | 5,368 |
10 Jan 2023 | INR | 1,555 | 1,563.55 | 1,542 | 1,547.25 | 1,547.25 | -12.65 (-0.81%) | 9,671 |
9 Jan 2023 | INR | 1,579.95 | 1,583 | 1,556.85 | 1,559.9 | 1,559.9 | -4.9 (-0.31%) | 3,745 |
6 Jan 2023 | INR | 1,570.85 | 1,582 | 1,563.85 | 1,564.8 | 1,564.8 | -18.2 (-1.15%) | 4,302 |
5 Jan 2023 | INR | 1,589.55 | 1,594.55 | 1,575 | 1,583 | 1,583 | -7.9 (-0.50%) | 12,914 |
4 Jan 2023 | INR | 1,577.05 | 1,600.5 | 1,566.05 | 1,590.9 | 1,590.9 | +13.9 (+0.88%) | 16,362 |
3 Jan 2023 | INR | 1,577 | 1,589.5 | 1,572.35 | 1,577 | 1,577 | -0.1 (-0.01%) | 6,158 |
2 Jan 2023 | INR | 1,580.05 | 1,605.8 | 1,568.05 | 1,577.1 | 1,577.1 | +0.9 (+0.06%) | 8,218 |
30 Dec 2022 | INR | 1,585 | 1,617 | 1,571 | 1,576.2 | 1,576.2 | -5.6 (-0.35%) | 18,156 |
29 Dec 2022 | INR | 1,573.35 | 1,594.8 | 1,553.8 | 1,581.8 | 1,581.8 | +7.95 (+0.51%) | 13,939 |
28 Dec 2022 | INR | 1,575.35 | 1,590.75 | 1,567 | 1,573.85 | 1,573.85 | -10.75 (-0.68%) | 9,858 |
27 Dec 2022 | INR | 1,581.05 | 1,606.45 | 1,572.95 | 1,584.6 | 1,584.6 | +2.55 (+0.16%) | 11,744 |
26 Dec 2022 | INR | 1,575.25 | 1,596.65 | 1,571.2 | 1,582.05 | 1,582.05 | +6.85 (+0.43%) | 119,195 |
23 Dec 2022 | INR | 1,595 | 1,605.1 | 1,570.8 | 1,575.2 | 1,575.2 | -28.25 (-1.76%) | 11,497 |
22 Dec 2022 | INR | 1,613.35 | 1,658.2 | 1,595 | 1,603.45 | 1,603.45 | -8.8 (-0.55%) | 11,301 |
21 Dec 2022 | INR | 1,663.95 | 1,665 | 1,607 | 1,612.25 | 1,612.25 | -24.95 (-1.52%) | 11,406 |
20 Dec 2022 | INR | 1,674.1 | 1,691.85 | 1,616.6 | 1,637.2 | 1,637.2 | -39.3 (-2.34%) | 18,954 |
19 Dec 2022 | INR | 1,718.95 | 1,718.95 | 1,673.75 | 1,676.5 | 1,676.5 | -14.7 (-0.87%) | 15,747 |
16 Dec 2022 | INR | 1,740 | 1,750.45 | 1,684 | 1,691.2 | 1,691.2 | -59.05 (-3.37%) | 24,977 |
15 Dec 2022 | INR | 1,757.45 | 1,775.2 | 1,735.75 | 1,750.25 | 1,750.25 | -14.5 (-0.82%) | 6,406 |
14 Dec 2022 | INR | 1,742.1 | 1,769.15 | 1,731.85 | 1,764.75 | 1,764.75 | +27.75 (+1.60%) | 17,227 |
13 Dec 2022 | INR | 1,725 | 1,755.7 | 1,725 | 1,737 | 1,737 | +22.45 (+1.31%) | 16,886 |
12 Dec 2022 | INR | 1,720.15 | 1,733.4 | 1,707.7 | 1,714.55 | 1,714.55 | -12.1 (-0.70%) | 7,288 |