Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 1,690 | 1,708.9 | 1,624 | 1,651.05 | 1,651.05 | -22.9 (-1.37%) | 38,159 |
23 Jan 2023 | INR | 1,653.95 | 1,718 | 1,644.2 | 1,673.95 | 1,673.95 | +44.4 (+2.72%) | 67,537 |
20 Jan 2023 | INR | 1,556.5 | 1,710 | 1,512.25 | 1,629.55 | 1,629.55 | +84.6 (+5.48%) | 69,844 |
19 Jan 2023 | INR | 1,550 | 1,559.9 | 1,532.05 | 1,544.95 | 1,544.95 | -5.1 (-0.33%) | 11,833 |
18 Jan 2023 | INR | 1,528.4 | 1,569.85 | 1,528.05 | 1,550.05 | 1,550.05 | +23.35 (+1.53%) | 28,798 |
17 Jan 2023 | INR | 1,522.25 | 1,532.85 | 1,507.5 | 1,526.7 | 1,526.7 | +17.15 (+1.14%) | 10,768 |
16 Jan 2023 | INR | 1,483.5 | 1,535 | 1,483.5 | 1,509.55 | 1,509.55 | +27 (+1.82%) | 24,179 |
13 Jan 2023 | INR | 1,452.95 | 1,502.5 | 1,445 | 1,482.55 | 1,482.55 | +36.85 (+2.55%) | 35,797 |
12 Jan 2023 | INR | 1,476.25 | 1,487 | 1,437.7 | 1,445.7 | 1,445.7 | -23.2 (-1.58%) | 13,801 |
11 Jan 2023 | INR | 1,468 | 1,499.9 | 1,454 | 1,468.9 | 1,468.9 | -8.95 (-0.61%) | 15,039 |
10 Jan 2023 | INR | 1,424.85 | 1,485.9 | 1,416.05 | 1,477.85 | 1,477.85 | +57.85 (+4.07%) | 25,737 |
9 Jan 2023 | INR | 1,418 | 1,441.7 | 1,409.35 | 1,420 | 1,420 | +13 (+0.92%) | 11,741 |
6 Jan 2023 | INR | 1,439 | 1,439 | 1,396.6 | 1,407 | 1,407 | -24.2 (-1.69%) | 12,917 |
5 Jan 2023 | INR | 1,420 | 1,440 | 1,410.05 | 1,431.2 | 1,431.2 | +4.3 (+0.30%) | 8,798 |
4 Jan 2023 | INR | 1,418.45 | 1,452 | 1,415 | 1,426.9 | 1,426.9 | +15.55 (+1.10%) | 18,413 |
3 Jan 2023 | INR | 1,457.25 | 1,457.85 | 1,405.3 | 1,411.35 | 1,411.35 | -33.55 (-2.32%) | 22,585 |
2 Jan 2023 | INR | 1,452 | 1,467.2 | 1,431.1 | 1,444.9 | 1,444.9 | -10.75 (-0.74%) | 10,902 |
30 Dec 2022 | INR | 1,478 | 1,488.85 | 1,447.75 | 1,455.65 | 1,455.65 | -15 (-1.02%) | 13,590 |
29 Dec 2022 | INR | 1,452 | 1,479 | 1,443.65 | 1,470.65 | 1,470.65 | +22.55 (+1.56%) | 23,498 |
28 Dec 2022 | INR | 1,394 | 1,460 | 1,372.05 | 1,448.1 | 1,448.1 | +66.75 (+4.83%) | 75,253 |
27 Dec 2022 | INR | 1,355.05 | 1,391.1 | 1,349.3 | 1,381.35 | 1,381.35 | +34.5 (+2.56%) | 16,901 |
26 Dec 2022 | INR | 1,307.75 | 1,357.55 | 1,294.2 | 1,346.85 | 1,346.85 | +39.1 (+2.99%) | 19,269 |
23 Dec 2022 | INR | 1,350.2 | 1,375.95 | 1,300 | 1,307.75 | 1,307.75 | -43.25 (-3.20%) | 27,187 |
22 Dec 2022 | INR | 1,441.25 | 1,451.5 | 1,329.65 | 1,351 | 1,351 | -79.55 (-5.56%) | 49,846 |
21 Dec 2022 | INR | 1,512 | 1,534.1 | 1,420 | 1,430.55 | 1,430.55 | -74.25 (-4.93%) | 30,124 |
20 Dec 2022 | INR | 1,512.2 | 1,522.75 | 1,470.55 | 1,504.8 | 1,504.8 | -7.4 (-0.49%) | 24,729 |
19 Dec 2022 | INR | 1,563 | 1,563 | 1,502.35 | 1,512.2 | 1,512.2 | -41.1 (-2.65%) | 26,500 |
16 Dec 2022 | INR | 1,597 | 1,597 | 1,538 | 1,553.3 | 1,553.3 | -40.95 (-2.57%) | 23,234 |
15 Dec 2022 | INR | 1,609.25 | 1,617.95 | 1,583 | 1,594.25 | 1,594.25 | -11.3 (-0.70%) | 25,181 |
14 Dec 2022 | INR | 1,540.1 | 1,624 | 1,539 | 1,605.55 | 1,605.55 | +65.45 (+4.25%) | 64,893 |