Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,708.95 | 1,708.95 | 1,666.05 | 1,671.8 | 1,671.8 | -9.85 (-0.59%) | 9,072 |
19 Jan 2023 | INR | 1,685 | 1,711.4 | 1,678.25 | 1,681.65 | 1,681.65 | -8.35 (-0.49%) | 5,366 |
18 Jan 2023 | INR | 1,691.5 | 1,702 | 1,684.2 | 1,690 | 1,690 | 0.0 (0.0%) | 8,998 |
17 Jan 2023 | INR | 1,691 | 1,705 | 1,670.1 | 1,690 | 1,690 | -0.45 (-0.03%) | 5,209 |
16 Jan 2023 | INR | 1,697.9 | 1,702.7 | 1,681 | 1,690.45 | 1,690.45 | +3.6 (+0.21%) | 7,242 |
13 Jan 2023 | INR | 1,698.85 | 1,718.6 | 1,682.15 | 1,686.85 | 1,686.85 | +16.35 (+0.98%) | 16,763 |
12 Jan 2023 | INR | 1,639.75 | 1,719 | 1,628 | 1,670.5 | 1,670.5 | +46.65 (+2.87%) | 49,344 |
11 Jan 2023 | INR | 1,627.95 | 1,634.15 | 1,609.8 | 1,623.85 | 1,623.85 | +7.5 (+0.46%) | 7,483 |
10 Jan 2023 | INR | 1,607.5 | 1,623 | 1,606.55 | 1,616.35 | 1,616.35 | +8.9 (+0.55%) | 4,161 |
9 Jan 2023 | INR | 1,649.95 | 1,656.05 | 1,604 | 1,607.45 | 1,607.45 | -16.85 (-1.04%) | 17,333 |
6 Jan 2023 | INR | 1,635.8 | 1,640 | 1,616.7 | 1,624.3 | 1,624.3 | +3.9 (+0.24%) | 13,977 |
5 Jan 2023 | INR | 1,691 | 1,708.8 | 1,610.3 | 1,620.4 | 1,620.4 | +2.65 (+0.16%) | 38,323 |
4 Jan 2023 | INR | 1,601.25 | 1,632.1 | 1,587.25 | 1,617.75 | 1,617.75 | +17.75 (+1.11%) | 4,878 |
3 Jan 2023 | INR | 1,636 | 1,636 | 1,584.75 | 1,600 | 1,600 | -31.7 (-1.94%) | 8,313 |
2 Jan 2023 | INR | 1,649.85 | 1,649.85 | 1,611.6 | 1,631.7 | 1,631.7 | +17.15 (+1.06%) | 4,873 |
30 Dec 2022 | INR | 1,617.05 | 1,629.45 | 1,603 | 1,614.55 | 1,614.55 | +4 (+0.25%) | 2,653 |
29 Dec 2022 | INR | 1,600 | 1,617 | 1,582.65 | 1,610.55 | 1,610.55 | +3.75 (+0.23%) | 2,486 |
28 Dec 2022 | INR | 1,591.65 | 1,613.75 | 1,572.85 | 1,606.8 | 1,606.8 | +17.3 (+1.09%) | 3,882 |
27 Dec 2022 | INR | 1,590.05 | 1,609.25 | 1,575.2 | 1,589.5 | 1,589.5 | +8.85 (+0.56%) | 4,559 |
26 Dec 2022 | INR | 1,508 | 1,591 | 1,502.1 | 1,580.65 | 1,580.65 | +65.75 (+4.34%) | 12,486 |
23 Dec 2022 | INR | 1,540.05 | 1,563 | 1,499.8 | 1,514.9 | 1,514.9 | -44.05 (-2.83%) | 24,273 |
22 Dec 2022 | INR | 1,618.95 | 1,620 | 1,552 | 1,558.95 | 1,558.95 | -32.75 (-2.06%) | 17,115 |
21 Dec 2022 | INR | 1,655.1 | 1,678.6 | 1,561.75 | 1,591.7 | 1,591.7 | -62.55 (-3.78%) | 25,971 |
20 Dec 2022 | INR | 1,631.5 | 1,683.6 | 1,623.1 | 1,654.25 | 1,654.25 | +20.05 (+1.23%) | 5,211 |
19 Dec 2022 | INR | 1,659.95 | 1,659.95 | 1,622.25 | 1,634.2 | 1,634.2 | -6.45 (-0.39%) | 3,096 |
16 Dec 2022 | INR | 1,681.2 | 1,681.2 | 1,632.1 | 1,640.65 | 1,640.65 | -40.55 (-2.41%) | 12,495 |
15 Dec 2022 | INR | 1,709.9 | 1,718.15 | 1,676.5 | 1,681.2 | 1,681.2 | -23.15 (-1.36%) | 9,520 |
14 Dec 2022 | INR | 1,724.95 | 1,726.95 | 1,699 | 1,704.35 | 1,704.35 | -6.25 (-0.37%) | 3,473 |
13 Dec 2022 | INR | 1,720.75 | 1,755.05 | 1,703 | 1,710.6 | 1,710.6 | +3.7 (+0.22%) | 4,739 |
12 Dec 2022 | INR | 1,684 | 1,730.8 | 1,664.3 | 1,706.9 | 1,706.9 | +25.75 (+1.53%) | 16,956 |