Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | INR | 2,887.95 | 2,897.85 | 2,760 | 2,803.2 | 2,803.2 | -70.15 (-2.44%) | 149,120 |
25 Jan 2023 | INR | 2,943 | 2,947 | 2,862.4 | 2,873.35 | 2,873.35 | -71.7 (-2.43%) | 191,200 |
24 Jan 2023 | INR | 2,957.45 | 2,957.45 | 2,920 | 2,945.05 | 2,945.05 | -2.65 (-0.09%) | 147,970 |
23 Jan 2023 | INR | 2,940 | 2,952.05 | 2,917.65 | 2,947.7 | 2,947.7 | +13.95 (+0.48%) | 260,670 |
20 Jan 2023 | INR | 2,934.9 | 2,945.85 | 2,911.1 | 2,933.75 | 2,933.75 | +15.1 (+0.52%) | 131,820 |
19 Jan 2023 | INR | 2,920.7 | 2,979 | 2,910.5 | 2,918.65 | 2,918.65 | -1.7 (-0.06%) | 258,860 |
18 Jan 2023 | INR | 2,888 | 2,925 | 2,877 | 2,920.35 | 2,920.35 | +45.4 (+1.58%) | 152,460 |
17 Jan 2023 | INR | 2,878.7 | 2,896.85 | 2,835 | 2,874.95 | 2,874.95 | +2.55 (+0.09%) | 88,730 |
16 Jan 2023 | INR | 2,900.95 | 2,916.75 | 2,861.2 | 2,872.4 | 2,872.4 | -27.55 (-0.95%) | 97,670 |
13 Jan 2023 | INR | 2,921.6 | 2,923.1 | 2,883.95 | 2,899.95 | 2,899.95 | -14.2 (-0.49%) | 103,380 |
12 Jan 2023 | INR | 2,908 | 2,935 | 2,881.9 | 2,914.15 | 2,914.15 | +13.95 (+0.48%) | 212,710 |
11 Jan 2023 | INR | 2,848 | 2,909 | 2,825 | 2,900.2 | 2,900.2 | +58.55 (+2.06%) | 457,130 |
10 Jan 2023 | INR | 2,860 | 2,865 | 2,801.55 | 2,841.65 | 2,841.65 | -20.45 (-0.71%) | 140,490 |
9 Jan 2023 | INR | 2,861.05 | 2,882.35 | 2,830.65 | 2,862.1 | 2,862.1 | +18.5 (+0.65%) | 179,840 |
6 Jan 2023 | INR | 2,821 | 2,858 | 2,810.3 | 2,843.6 | 2,843.6 | +37.6 (+1.34%) | 630,350 |
5 Jan 2023 | INR | 2,725.55 | 2,814.1 | 2,720.15 | 2,806 | 2,806 | +100.8 (+3.73%) | 361,320 |
4 Jan 2023 | INR | 2,690 | 2,736 | 2,690 | 2,705.2 | 2,705.2 | +15.8 (+0.59%) | 313,370 |
3 Jan 2023 | INR | 2,693.35 | 2,694.1 | 2,676 | 2,689.4 | 2,689.4 | +9.45 (+0.35%) | 155,370 |
2 Jan 2023 | INR | 2,685 | 2,713 | 2,662.5 | 2,679.95 | 2,679.95 | -3.05 (-0.11%) | 135,840 |
30 Dec 2022 | INR | 2,694.5 | 2,727.95 | 2,676.8 | 2,683 | 2,683 | -1.2 (-0.04%) | 155,620 |
29 Dec 2022 | INR | 2,725 | 2,737 | 2,678.95 | 2,684.2 | 2,684.2 | -40.15 (-1.47%) | 225,210 |
28 Dec 2022 | INR | 2,735.05 | 2,762.75 | 2,708 | 2,724.35 | 2,724.35 | -18.3 (-0.67%) | 127,710 |
27 Dec 2022 | INR | 2,750.15 | 2,757.55 | 2,708.6 | 2,742.65 | 2,742.65 | +18 (+0.66%) | 117,810 |
26 Dec 2022 | INR | 2,685 | 2,744.65 | 2,640 | 2,724.65 | 2,724.65 | +43.9 (+1.64%) | 171,580 |
23 Dec 2022 | INR | 2,780 | 2,783.95 | 2,666.25 | 2,680.75 | 2,680.75 | -122.05 (-4.35%) | 209,510 |
22 Dec 2022 | INR | 2,852.4 | 2,852.4 | 2,778.2 | 2,802.8 | 2,802.8 | -38.2 (-1.34%) | 234,440 |
21 Dec 2022 | INR | 2,930 | 2,951.2 | 2,831.2 | 2,841 | 2,841 | -83.85 (-2.87%) | 195,310 |
20 Dec 2022 | INR | 2,893.1 | 2,936 | 2,880.3 | 2,924.85 | 2,924.85 | +27.6 (+0.95%) | 380,570 |
19 Dec 2022 | INR | 2,836 | 2,903.5 | 2,831.3 | 2,897.25 | 2,897.25 | +58.75 (+2.07%) | 397,440 |
16 Dec 2022 | INR | 2,920 | 2,927.95 | 2,825 | 2,838.5 | 2,838.5 | -91.7 (-3.13%) | 425,210 |