Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | INR | 1,330 | 1,345 | 1,319.55 | 1,332.75 | 1,332.75 | -0.45 (-0.03%) | 1,832,743 |
20 Jan 2023 | INR | 1,360 | 1,361.65 | 1,326.55 | 1,333.2 | 1,333.2 | -21.95 (-1.62%) | 2,091,612 |
19 Jan 2023 | INR | 1,365 | 1,365.95 | 1,348.1 | 1,355.15 | 1,355.15 | -12.15 (-0.89%) | 1,910,318 |
18 Jan 2023 | INR | 1,379.8 | 1,380 | 1,365 | 1,367.3 | 1,367.3 | -5.6 (-0.41%) | 2,589,016 |
17 Jan 2023 | INR | 1,389 | 1,391.6 | 1,353.95 | 1,372.9 | 1,372.9 | -11 (-0.79%) | 3,681,802 |
16 Jan 2023 | INR | 1,398.15 | 1,418.45 | 1,379.2 | 1,383.9 | 1,383.9 | -7.25 (-0.52%) | 3,480,545 |
13 Jan 2023 | INR | 1,394.75 | 1,399.85 | 1,374.35 | 1,391.15 | 1,391.15 | +3.35 (+0.24%) | 3,754,686 |
12 Jan 2023 | INR | 1,405 | 1,414.95 | 1,379 | 1,387.8 | 1,387.8 | -11.9 (-0.85%) | 3,168,742 |
11 Jan 2023 | INR | 1,418 | 1,422.85 | 1,397.05 | 1,399.7 | 1,399.7 | -13.6 (-0.96%) | 2,327,598 |
10 Jan 2023 | INR | 1,429 | 1,429 | 1,391 | 1,413.3 | 1,413.3 | -0.7 (-0.05%) | 2,903,001 |
9 Jan 2023 | INR | 1,447 | 1,450.9 | 1,408.65 | 1,414 | 1,414 | -16.35 (-1.14%) | 4,513,767 |
6 Jan 2023 | INR | 1,473.55 | 1,473.55 | 1,423 | 1,430.35 | 1,430.35 | -38.5 (-2.62%) | 5,207,616 |
5 Jan 2023 | INR | 1,548 | 1,548 | 1,454.7 | 1,468.85 | 1,468.85 | -79 (-5.10%) | 5,979,381 |
4 Jan 2023 | INR | 1,562 | 1,567.35 | 1,540.4 | 1,547.85 | 1,547.85 | -15.15 (-0.97%) | 1,036,103 |
3 Jan 2023 | INR | 1,549 | 1,570 | 1,544.05 | 1,563 | 1,563 | +10.5 (+0.68%) | 1,306,648 |
2 Jan 2023 | INR | 1,550 | 1,560 | 1,528.55 | 1,552.5 | 1,552.5 | +4.65 (+0.30%) | 1,061,404 |
30 Dec 2022 | INR | 1,528 | 1,573 | 1,525.85 | 1,547.85 | 1,547.85 | +36.15 (+2.39%) | 2,638,505 |
29 Dec 2022 | INR | 1,515 | 1,522 | 1,503.05 | 1,511.7 | 1,511.7 | -11 (-0.72%) | 3,417,120 |
28 Dec 2022 | INR | 1,534.7 | 1,534.7 | 1,513 | 1,522.7 | 1,522.7 | -15 (-0.98%) | 1,411,078 |
27 Dec 2022 | INR | 1,545 | 1,551.4 | 1,518 | 1,537.7 | 1,537.7 | +2.7 (+0.18%) | 1,102,198 |
26 Dec 2022 | INR | 1,496.9 | 1,544.95 | 1,483.15 | 1,535 | 1,535 | +37.95 (+2.53%) | 1,329,547 |
23 Dec 2022 | INR | 1,524.3 | 1,543.3 | 1,492 | 1,497.05 | 1,497.05 | -47.25 (-3.06%) | 1,673,592 |
22 Dec 2022 | INR | 1,586.1 | 1,594.2 | 1,530 | 1,544.3 | 1,544.3 | -37.5 (-2.37%) | 2,100,618 |
21 Dec 2022 | INR | 1,618.5 | 1,629.25 | 1,575.5 | 1,581.8 | 1,581.8 | -33.85 (-2.10%) | 1,397,725 |
20 Dec 2022 | INR | 1,614.95 | 1,618.5 | 1,593.05 | 1,615.65 | 1,615.65 | -3.4 (-0.21%) | 866,377 |
19 Dec 2022 | INR | 1,595.05 | 1,627 | 1,590.15 | 1,619.05 | 1,619.05 | +31.95 (+2.01%) | 1,508,476 |
16 Dec 2022 | INR | 1,599 | 1,610 | 1,581.15 | 1,587.1 | 1,587.1 | -17.8 (-1.11%) | 1,533,418 |
15 Dec 2022 | INR | 1,620 | 1,631.7 | 1,600 | 1,604.9 | 1,604.9 | -18.15 (-1.12%) | 1,041,690 |
14 Dec 2022 | INR | 1,619.75 | 1,627.9 | 1,613.3 | 1,623.05 | 1,623.05 | +11.6 (+0.72%) | 1,137,059 |
13 Dec 2022 | INR | 1,600.1 | 1,616.9 | 1,591.25 | 1,611.45 | 1,611.45 | +19.35 (+1.22%) | 1,279,634 |