Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,090.55 | 1,123.6 | 1,086.75 | 1,106 | 1,106 | +21.4 (+1.97%) | 13,334 |
19 Jan 2023 | INR | 1,070 | 1,093.15 | 1,065.3 | 1,084.6 | 1,084.6 | +12.3 (+1.15%) | 6,954 |
18 Jan 2023 | INR | 1,070.55 | 1,078.95 | 1,066.1 | 1,072.3 | 1,072.3 | +2.5 (+0.23%) | 831 |
17 Jan 2023 | INR | 1,065 | 1,075.55 | 1,065 | 1,069.8 | 1,069.8 | +2.75 (+0.26%) | 1,372 |
16 Jan 2023 | INR | 1,062.35 | 1,078 | 1,054.9 | 1,067.05 | 1,067.05 | -4.45 (-0.42%) | 2,665 |
13 Jan 2023 | INR | 1,070 | 1,083.1 | 1,069.15 | 1,071.5 | 1,071.5 | +1.6 (+0.15%) | 2,147 |
12 Jan 2023 | INR | 1,060.05 | 1,078.1 | 1,060.05 | 1,069.9 | 1,069.9 | +3.55 (+0.33%) | 5,191 |
11 Jan 2023 | INR | 1,066.95 | 1,069 | 1,050.05 | 1,066.35 | 1,066.35 | +16.65 (+1.59%) | 9,024 |
10 Jan 2023 | INR | 1,036.05 | 1,054.95 | 1,032.35 | 1,049.7 | 1,049.7 | +11.4 (+1.10%) | 4,845 |
9 Jan 2023 | INR | 1,036.15 | 1,042.9 | 1,029.65 | 1,038.3 | 1,038.3 | +10.3 (+1.00%) | 7,917 |
6 Jan 2023 | INR | 1,032.05 | 1,059.75 | 1,025 | 1,028 | 1,028 | -3.8 (-0.37%) | 10,376 |
5 Jan 2023 | INR | 1,042 | 1,042.1 | 1,023.2 | 1,031.8 | 1,031.8 | -4.3 (-0.42%) | 3,597 |
4 Jan 2023 | INR | 1,050.05 | 1,059.45 | 1,034.6 | 1,036.1 | 1,036.1 | -18.55 (-1.76%) | 3,573 |
3 Jan 2023 | INR | 1,042.05 | 1,076.15 | 1,042.05 | 1,054.65 | 1,054.65 | +7.35 (+0.70%) | 5,007 |
2 Jan 2023 | INR | 1,045.05 | 1,054.5 | 1,029.35 | 1,047.3 | 1,047.3 | +5.1 (+0.49%) | 10,920 |
30 Dec 2022 | INR | 1,051.6 | 1,094.35 | 1,037.5 | 1,042.2 | 1,042.2 | -2.65 (-0.25%) | 11,246 |
29 Dec 2022 | INR | 1,055 | 1,058.6 | 1,037 | 1,044.85 | 1,044.85 | -14.3 (-1.35%) | 12,454 |
28 Dec 2022 | INR | 1,087.2 | 1,100.25 | 1,054.95 | 1,059.15 | 1,059.15 | -41.1 (-3.74%) | 23,655 |
27 Dec 2022 | INR | 1,101.05 | 1,133 | 1,096 | 1,100.25 | 1,100.25 | +2.1 (+0.19%) | 5,823 |
26 Dec 2022 | INR | 1,087.9 | 1,102.8 | 1,073.7 | 1,098.15 | 1,098.15 | +12.3 (+1.13%) | 3,552 |
23 Dec 2022 | INR | 1,085.15 | 1,105.75 | 1,078.2 | 1,085.85 | 1,085.85 | -2.9 (-0.27%) | 4,767 |
22 Dec 2022 | INR | 1,121 | 1,126.95 | 1,080.05 | 1,088.75 | 1,088.75 | -26.5 (-2.38%) | 3,764 |
21 Dec 2022 | INR | 1,131.2 | 1,132.85 | 1,112 | 1,115.25 | 1,115.25 | -12.4 (-1.10%) | 3,475 |
20 Dec 2022 | INR | 1,129.6 | 1,152 | 1,121 | 1,127.65 | 1,127.65 | -1.95 (-0.17%) | 3,694 |
19 Dec 2022 | INR | 1,145.05 | 1,154.8 | 1,121 | 1,129.6 | 1,129.6 | -14.5 (-1.27%) | 6,890 |
16 Dec 2022 | INR | 1,149.95 | 1,155.5 | 1,141.6 | 1,144.1 | 1,144.1 | -3.45 (-0.30%) | 3,406 |
15 Dec 2022 | INR | 1,141.05 | 1,160.45 | 1,141.05 | 1,147.55 | 1,147.55 | -4 (-0.35%) | 5,356 |
14 Dec 2022 | INR | 1,185.9 | 1,185.9 | 1,149 | 1,151.55 | 1,151.55 | -10.1 (-0.87%) | 3,752 |
13 Dec 2022 | INR | 1,169.1 | 1,179.7 | 1,157.45 | 1,161.65 | 1,161.65 | -9.15 (-0.78%) | 1,953 |
12 Dec 2022 | INR | 1,149.5 | 1,183 | 1,139.05 | 1,170.8 | 1,170.8 | +22.35 (+1.95%) | 7,502 |