Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 2,795 | 2,827.1 | 2,784.45 | 2,810.6 | 2,810.6 | +26.15 (+0.94%) | 1,060,000 |
23 Jan 2023 | INR | 2,800 | 2,800 | 2,767.85 | 2,784.45 | 2,784.45 | -3.35 (-0.12%) | 1,400,000 |
20 Jan 2023 | INR | 2,848 | 2,848 | 2,781 | 2,787.8 | 2,787.8 | -78.35 (-2.73%) | 3,170,000 |
19 Jan 2023 | INR | 2,954.9 | 2,973.6 | 2,843.6 | 2,866.15 | 2,866.15 | -79.1 (-2.69%) | 2,380,000 |
18 Jan 2023 | INR | 2,947.95 | 2,960 | 2,929.35 | 2,945.25 | 2,945.25 | +4.35 (+0.15%) | 893,810 |
17 Jan 2023 | INR | 2,925 | 2,944.85 | 2,911.15 | 2,940.9 | 2,940.9 | +24.85 (+0.85%) | 716,490 |
16 Jan 2023 | INR | 2,925 | 2,929.6 | 2,896 | 2,916.05 | 2,916.05 | +6.9 (+0.24%) | 644,070 |
13 Jan 2023 | INR | 2,925 | 2,925 | 2,871.75 | 2,909.15 | 2,909.15 | -6.8 (-0.23%) | 1,510,000 |
12 Jan 2023 | INR | 2,939 | 2,939.85 | 2,896 | 2,915.95 | 2,915.95 | -24.45 (-0.83%) | 1,560,000 |
11 Jan 2023 | INR | 2,974.9 | 2,974.9 | 2,935 | 2,940.4 | 2,940.4 | -19.95 (-0.67%) | 890,430 |
10 Jan 2023 | INR | 2,984.15 | 2,985 | 2,952.2 | 2,960.35 | 2,960.35 | -23.8 (-0.80%) | 864,330 |
9 Jan 2023 | INR | 2,993.3 | 3,017.65 | 2,951 | 2,984.15 | 2,984.15 | +5.75 (+0.19%) | 808,260 |
6 Jan 2023 | INR | 3,010 | 3,023.5 | 2,952 | 2,978.4 | 2,978.4 | -25.95 (-0.86%) | 1,050,000 |
5 Jan 2023 | INR | 3,039.55 | 3,046.6 | 2,995.4 | 3,004.35 | 3,004.35 | -12.5 (-0.41%) | 1,110,000 |
4 Jan 2023 | INR | 3,035 | 3,050 | 3,001.55 | 3,016.85 | 3,016.85 | -11.4 (-0.38%) | 836,380 |
3 Jan 2023 | INR | 3,047 | 3,059.95 | 3,025 | 3,028.25 | 3,028.25 | -19 (-0.62%) | 860,370 |
2 Jan 2023 | INR | 3,087.9 | 3,087.9 | 3,021 | 3,047.25 | 3,047.25 | -40.65 (-1.32%) | 1,020,000 |
30 Dec 2022 | INR | 3,130.75 | 3,130.75 | 3,071.3 | 3,087.9 | 3,087.9 | -27.25 (-0.87%) | 836,220 |
29 Dec 2022 | INR | 3,101 | 3,125 | 3,092.55 | 3,115.15 | 3,115.15 | -8.55 (-0.27%) | 596,270 |
28 Dec 2022 | INR | 3,109.95 | 3,143.8 | 3,105 | 3,123.7 | 3,123.7 | +11.1 (+0.36%) | 972,270 |
27 Dec 2022 | INR | 3,060 | 3,129 | 3,056.3 | 3,112.6 | 3,112.6 | +56.55 (+1.85%) | 729,040 |
26 Dec 2022 | INR | 3,057.9 | 3,071.9 | 3,028.8 | 3,056.05 | 3,056.05 | -1.85 (-0.06%) | 536,880 |
23 Dec 2022 | INR | 3,078.95 | 3,086.85 | 3,036 | 3,057.9 | 3,057.9 | -30.65 (-0.99%) | 1,230,000 |
22 Dec 2022 | INR | 3,074 | 3,093.5 | 3,038.05 | 3,088.55 | 3,088.55 | +18.9 (+0.62%) | 663,200 |
21 Dec 2022 | INR | 3,085 | 3,112.45 | 3,050.05 | 3,069.65 | 3,069.65 | -12.5 (-0.41%) | 616,320 |
20 Dec 2022 | INR | 3,075.05 | 3,088.65 | 3,018 | 3,082.15 | 3,082.15 | +1.2 (+0.04%) | 739,260 |
19 Dec 2022 | INR | 3,062 | 3,088 | 3,041 | 3,080.95 | 3,080.95 | +25.05 (+0.82%) | 655,590 |
16 Dec 2022 | INR | 3,115 | 3,117 | 3,050.3 | 3,055.9 | 3,055.9 | -74.7 (-2.39%) | 1,190,000 |
15 Dec 2022 | INR | 3,142 | 3,161.2 | 3,116.7 | 3,130.6 | 3,130.6 | -15.35 (-0.49%) | 799,120 |
14 Dec 2022 | INR | 3,179 | 3,195 | 3,125 | 3,145.95 | 3,145.95 | -32.55 (-1.02%) | 1,100,000 |