Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | INR | 327 | 332 | 311.4 | 313.75 | 313.75 | -14 (-4.27%) | 77,300 |
24 Jan 2023 | INR | 331 | 331.95 | 322.5 | 327.75 | 327.75 | +1.6 (+0.49%) | 36,430 |
23 Jan 2023 | INR | 336.05 | 348.95 | 323.1 | 326.15 | 326.15 | -11.25 (-3.33%) | 57,456 |
20 Jan 2023 | INR | 345.05 | 350.9 | 335.1 | 337.4 | 337.4 | -5.1 (-1.49%) | 27,908 |
19 Jan 2023 | INR | 349.9 | 354.75 | 341.5 | 342.5 | 342.5 | -6.9 (-1.97%) | 47,592 |
18 Jan 2023 | INR | 349.5 | 359.1 | 335.2 | 349.4 | 349.4 | +4.2 (+1.22%) | 95,566 |
17 Jan 2023 | INR | 363.55 | 363.55 | 328.95 | 345.2 | 345.2 | -1.05 (-0.30%) | 244,930 |
16 Jan 2023 | INR | 336 | 346.25 | 334.8 | 346.25 | 346.25 | +16.45 (+4.99%) | 85,210 |
13 Jan 2023 | INR | 319.8 | 329.8 | 315 | 329.8 | 329.8 | +15.7 (+5.00%) | 133,727 |
12 Jan 2023 | INR | 311.95 | 318 | 309.55 | 314.1 | 314.1 | +3.3 (+1.06%) | 55,186 |
11 Jan 2023 | INR | 307.55 | 317.9 | 303.55 | 310.8 | 310.8 | +4.5 (+1.47%) | 93,702 |
10 Jan 2023 | INR | 315.55 | 320 | 305.1 | 306.3 | 306.3 | -7.85 (-2.50%) | 48,751 |
9 Jan 2023 | INR | 318.05 | 319.65 | 307.5 | 314.15 | 314.15 | +3.15 (+1.01%) | 43,730 |
6 Jan 2023 | INR | 331.95 | 331.95 | 308.7 | 311 | 311 | -5.15 (-1.63%) | 181,531 |
5 Jan 2023 | INR | 305.7 | 316.15 | 300.05 | 316.15 | 316.15 | +15.05 (+5.00%) | 64,465 |
4 Jan 2023 | INR | 305.25 | 309.95 | 293.35 | 301.1 | 301.1 | -6.15 (-2.00%) | 59,881 |
3 Jan 2023 | INR | 297.05 | 312.25 | 297.05 | 307.25 | 307.25 | +9.85 (+3.31%) | 113,880 |
2 Jan 2023 | INR | 300.05 | 304.7 | 295 | 297.4 | 297.4 | -0.6 (-0.20%) | 25,863 |
30 Dec 2022 | INR | 307.3 | 307.3 | 295 | 298 | 298 | +3.7 (+1.26%) | 32,847 |
29 Dec 2022 | INR | 296 | 305.95 | 291 | 294.3 | 294.3 | -1.25 (-0.42%) | 28,779 |
28 Dec 2022 | INR | 297.6 | 307.15 | 293 | 295.55 | 295.55 | -2 (-0.67%) | 28,771 |
27 Dec 2022 | INR | 299.75 | 308.4 | 292 | 297.55 | 297.55 | +3 (+1.02%) | 61,992 |
26 Dec 2022 | INR | 283.4 | 294.55 | 269.8 | 294.55 | 294.55 | +14 (+4.99%) | 74,483 |
23 Dec 2022 | INR | 288.05 | 289.9 | 280.5 | 280.55 | 280.55 | -14.7 (-4.98%) | 46,394 |
22 Dec 2022 | INR | 303.9 | 306.5 | 288.75 | 295.25 | 295.25 | -8.65 (-2.85%) | 102,593 |
21 Dec 2022 | INR | 324 | 324.8 | 301.9 | 303.9 | 303.9 | -13.85 (-4.36%) | 202,651 |
20 Dec 2022 | INR | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | +15.1 (+4.99%) | 203,029 |
19 Dec 2022 | INR | 289.95 | 302.65 | 289.95 | 302.65 | 302.65 | +14.4 (+5.00%) | 55,156 |
16 Dec 2022 | INR | 271.15 | 288.3 | 260.9 | 288.25 | 288.25 | +13.65 (+4.97%) | 139,410 |
15 Dec 2022 | INR | 283 | 287.75 | 273.2 | 274.6 | 274.6 | -7.5 (-2.66%) | 38,077 |