Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 1,169.4 | 1,183 | 1,150.1 | 1,155.4 | 1,155.4 | -9.35 (-0.80%) | 309,686 |
23 Jan 2023 | INR | 1,199.8 | 1,200 | 1,160 | 1,164.75 | 1,164.75 | -31.95 (-2.67%) | 322,841 |
20 Jan 2023 | INR | 1,180 | 1,200 | 1,173.5 | 1,196.7 | 1,196.7 | +19.3 (+1.64%) | 524,690 |
19 Jan 2023 | INR | 1,186 | 1,198.95 | 1,170.1 | 1,177.4 | 1,177.4 | -11.5 (-0.97%) | 297,338 |
18 Jan 2023 | INR | 1,147.65 | 1,190 | 1,143.4 | 1,188.9 | 1,188.9 | +46.7 (+4.09%) | 864,604 |
17 Jan 2023 | INR | 1,128.45 | 1,148.5 | 1,110.5 | 1,142.2 | 1,142.2 | +19.4 (+1.73%) | 387,371 |
16 Jan 2023 | INR | 1,142.5 | 1,147 | 1,085 | 1,122.8 | 1,122.8 | -12.2 (-1.07%) | 218,650 |
13 Jan 2023 | INR | 1,128.4 | 1,137.75 | 1,123.1 | 1,135 | 1,135 | +6.75 (+0.60%) | 261,207 |
12 Jan 2023 | INR | 1,122 | 1,132.35 | 1,116.1 | 1,128.25 | 1,128.25 | +9.3 (+0.83%) | 441,194 |
11 Jan 2023 | INR | 1,111.3 | 1,122 | 1,097 | 1,118.95 | 1,118.95 | +13.9 (+1.26%) | 546,519 |
10 Jan 2023 | INR | 1,115 | 1,115 | 1,080 | 1,105.05 | 1,105.05 | -7.8 (-0.70%) | 804,284 |
9 Jan 2023 | INR | 1,127.8 | 1,137.6 | 1,100.25 | 1,112.85 | 1,112.85 | -6.75 (-0.60%) | 666,211 |
6 Jan 2023 | INR | 1,123.9 | 1,139.8 | 1,111.2 | 1,119.6 | 1,119.6 | -4.3 (-0.38%) | 283,868 |
5 Jan 2023 | INR | 1,135 | 1,150 | 1,110.7 | 1,123.9 | 1,123.9 | -11.3 (-1.00%) | 548,582 |
4 Jan 2023 | INR | 1,093.7 | 1,140 | 1,090 | 1,135.2 | 1,135.2 | +46.8 (+4.30%) | 710,511 |
3 Jan 2023 | INR | 1,110 | 1,111.15 | 1,085 | 1,088.4 | 1,088.4 | -17.9 (-1.62%) | 259,730 |
2 Jan 2023 | INR | 1,093 | 1,111 | 1,080 | 1,106.3 | 1,106.3 | +14.3 (+1.31%) | 371,517 |
30 Dec 2022 | INR | 1,125 | 1,142 | 1,086.1 | 1,092 | 1,092 | -24.45 (-2.19%) | 258,550 |
29 Dec 2022 | INR | 1,058.25 | 1,134.4 | 1,055.95 | 1,116.45 | 1,116.45 | +59.85 (+5.66%) | 554,320 |
28 Dec 2022 | INR | 1,053.95 | 1,079.9 | 1,052 | 1,056.6 | 1,056.6 | +3.45 (+0.33%) | 212,161 |
27 Dec 2022 | INR | 1,066.05 | 1,083.05 | 1,050 | 1,053.15 | 1,053.15 | -5.35 (-0.51%) | 145,372 |
26 Dec 2022 | INR | 1,028 | 1,084 | 1,023.15 | 1,058.5 | 1,058.5 | +20.2 (+1.95%) | 366,807 |
23 Dec 2022 | INR | 1,061.95 | 1,065.75 | 1,018.65 | 1,038.3 | 1,038.3 | -23.45 (-2.21%) | 406,177 |
22 Dec 2022 | INR | 1,100 | 1,115.35 | 1,050 | 1,061.75 | 1,061.75 | -47.2 (-4.26%) | 327,471 |
21 Dec 2022 | INR | 1,148 | 1,152.45 | 1,100 | 1,108.95 | 1,108.95 | -30.5 (-2.68%) | 394,645 |
20 Dec 2022 | INR | 1,124.85 | 1,145 | 1,111.9 | 1,139.45 | 1,139.45 | +19.7 (+1.76%) | 342,002 |
19 Dec 2022 | INR | 1,120.7 | 1,148 | 1,112.2 | 1,119.75 | 1,119.75 | +4.65 (+0.42%) | 307,946 |
16 Dec 2022 | INR | 1,150.95 | 1,159.7 | 1,104 | 1,115.1 | 1,115.1 | -40.4 (-3.50%) | 906,549 |
15 Dec 2022 | INR | 1,169.8 | 1,179 | 1,147.7 | 1,155.5 | 1,155.5 | -12.8 (-1.10%) | 248,649 |
14 Dec 2022 | INR | 1,157.95 | 1,170 | 1,144.05 | 1,168.3 | 1,168.3 | +17.85 (+1.55%) | 458,867 |