Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 2,159 | 2,168 | 2,116.4 | 2,152.2 | 2,152.2 | +7.8 (+0.36%) | 10,296 |
23 Jan 2023 | INR | 2,095 | 2,172.6 | 2,085.55 | 2,144.4 | 2,144.4 | +49.4 (+2.36%) | 14,176 |
20 Jan 2023 | INR | 2,099 | 2,115.2 | 2,087 | 2,095 | 2,095 | -4.3 (-0.20%) | 4,675 |
19 Jan 2023 | INR | 2,072 | 2,108.9 | 2,072 | 2,099.3 | 2,099.3 | +17.25 (+0.83%) | 6,687 |
18 Jan 2023 | INR | 2,145.05 | 2,145.05 | 2,072.4 | 2,082.05 | 2,082.05 | -52.3 (-2.45%) | 6,080 |
17 Jan 2023 | INR | 2,069.8 | 2,150 | 2,069.75 | 2,134.35 | 2,134.35 | +69.15 (+3.35%) | 17,287 |
16 Jan 2023 | INR | 2,170.5 | 2,188 | 2,051.25 | 2,065.2 | 2,065.2 | -89 (-4.13%) | 11,159 |
13 Jan 2023 | INR | 2,175 | 2,194 | 2,139.65 | 2,154.2 | 2,154.2 | -12.95 (-0.60%) | 11,228 |
12 Jan 2023 | INR | 2,121 | 2,197 | 2,101 | 2,167.15 | 2,167.15 | +59 (+2.80%) | 26,931 |
11 Jan 2023 | INR | 2,084.9 | 2,133 | 2,070.55 | 2,108.15 | 2,108.15 | +8.5 (+0.40%) | 8,822 |
10 Jan 2023 | INR | 2,143 | 2,143 | 2,080 | 2,099.65 | 2,099.65 | -34.95 (-1.64%) | 21,772 |
9 Jan 2023 | INR | 2,007.95 | 2,150 | 1,995 | 2,134.6 | 2,134.6 | +141.1 (+7.08%) | 57,227 |
6 Jan 2023 | INR | 1,988.7 | 2,018 | 1,960.1 | 1,993.5 | 1,993.5 | +2.6 (+0.13%) | 9,017 |
5 Jan 2023 | INR | 1,977.55 | 1,998.55 | 1,971.05 | 1,990.9 | 1,990.9 | +1.45 (+0.07%) | 2,546 |
4 Jan 2023 | INR | 2,004.75 | 2,020.15 | 1,976.05 | 1,989.45 | 1,989.45 | -15.5 (-0.77%) | 2,880 |
3 Jan 2023 | INR | 2,020 | 2,024 | 1,992 | 2,004.95 | 2,004.95 | -7.7 (-0.38%) | 6,301 |
2 Jan 2023 | INR | 1,988.7 | 2,021 | 1,984 | 2,012.65 | 2,012.65 | +33.85 (+1.71%) | 6,934 |
30 Dec 2022 | INR | 1,987 | 1,995 | 1,957.75 | 1,978.8 | 1,978.8 | +0.35 (+0.02%) | 3,940 |
29 Dec 2022 | INR | 1,948 | 1,983.45 | 1,943.95 | 1,978.45 | 1,978.45 | +5.8 (+0.29%) | 4,896 |
28 Dec 2022 | INR | 1,965.85 | 1,985 | 1,943 | 1,972.65 | 1,972.65 | +13.8 (+0.70%) | 8,611 |
27 Dec 2022 | INR | 1,920.05 | 1,968 | 1,906.1 | 1,958.85 | 1,958.85 | +36.35 (+1.89%) | 5,395 |
26 Dec 2022 | INR | 1,919 | 1,934 | 1,872.05 | 1,922.5 | 1,922.5 | +13.05 (+0.68%) | 5,842 |
23 Dec 2022 | INR | 1,940.7 | 1,941 | 1,890 | 1,909.45 | 1,909.45 | -31.25 (-1.61%) | 11,847 |
22 Dec 2022 | INR | 2,049.45 | 2,050 | 1,906.7 | 1,940.7 | 1,940.7 | -93.95 (-4.62%) | 26,789 |
21 Dec 2022 | INR | 2,058.2 | 2,062.1 | 1,990 | 2,034.65 | 2,034.65 | -27.5 (-1.33%) | 18,142 |
20 Dec 2022 | INR | 2,045 | 2,071 | 2,002.05 | 2,062.15 | 2,062.15 | +16.9 (+0.83%) | 14,000 |
19 Dec 2022 | INR | 2,020.55 | 2,064 | 1,981.45 | 2,045.25 | 2,045.25 | +34.75 (+1.73%) | 15,679 |
16 Dec 2022 | INR | 1,950.65 | 2,020 | 1,936 | 2,010.5 | 2,010.5 | +44.35 (+2.26%) | 16,335 |
15 Dec 2022 | INR | 1,940 | 1,997 | 1,940 | 1,966.15 | 1,966.15 | +3.2 (+0.16%) | 9,189 |
14 Dec 2022 | INR | 1,946.95 | 1,970 | 1,936.05 | 1,962.95 | 1,962.95 | +25.7 (+1.33%) | 8,788 |