Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,279.15 | 1,280 | 1,250 | 1,267.75 | 1,267.75 | +13.75 (+1.10%) | 2,765 |
19 Jan 2023 | INR | 1,270 | 1,280 | 1,232.2 | 1,254 | 1,254 | -6.3 (-0.50%) | 3,852 |
18 Jan 2023 | INR | 1,264.55 | 1,271.05 | 1,233.55 | 1,260.3 | 1,260.3 | -4.25 (-0.34%) | 1,686 |
17 Jan 2023 | INR | 1,241.5 | 1,275.05 | 1,225.55 | 1,264.55 | 1,264.55 | +7.45 (+0.59%) | 2,478 |
16 Jan 2023 | INR | 1,291 | 1,309.95 | 1,227.05 | 1,257.1 | 1,257.1 | -27.45 (-2.14%) | 4,461 |
13 Jan 2023 | INR | 1,300 | 1,300 | 1,270.2 | 1,284.55 | 1,284.55 | +11.05 (+0.87%) | 2,374 |
12 Jan 2023 | INR | 1,300.9 | 1,300.9 | 1,255 | 1,273.5 | 1,273.5 | -2.2 (-0.17%) | 873 |
11 Jan 2023 | INR | 1,307.55 | 1,307.55 | 1,275 | 1,275.7 | 1,275.7 | -6.25 (-0.49%) | 342 |
10 Jan 2023 | INR | 1,251.5 | 1,284 | 1,246.55 | 1,281.95 | 1,281.95 | +12 (+0.94%) | 971 |
9 Jan 2023 | INR | 1,273.8 | 1,286.95 | 1,242.3 | 1,269.95 | 1,269.95 | -4.1 (-0.32%) | 1,479 |
6 Jan 2023 | INR | 1,270.75 | 1,285 | 1,270.05 | 1,274.05 | 1,274.05 | -19.6 (-1.52%) | 556 |
5 Jan 2023 | INR | 1,255.05 | 1,295 | 1,221.2 | 1,293.65 | 1,293.65 | +34.7 (+2.76%) | 4,372 |
4 Jan 2023 | INR | 1,264.55 | 1,265.75 | 1,248.05 | 1,258.95 | 1,258.95 | -10.85 (-0.85%) | 1,563 |
3 Jan 2023 | INR | 1,275 | 1,280 | 1,265 | 1,269.8 | 1,269.8 | -18.95 (-1.47%) | 1,394 |
2 Jan 2023 | INR | 1,315 | 1,315 | 1,258.6 | 1,288.75 | 1,288.75 | -8.35 (-0.64%) | 666 |
30 Dec 2022 | INR | 1,273.75 | 1,300 | 1,239.25 | 1,297.1 | 1,297.1 | +48.3 (+3.87%) | 2,791 |
29 Dec 2022 | INR | 1,210.6 | 1,259 | 1,193 | 1,248.8 | 1,248.8 | +31.1 (+2.55%) | 1,600 |
28 Dec 2022 | INR | 1,241 | 1,251.5 | 1,185.5 | 1,217.7 | 1,217.7 | +0.85 (+0.07%) | 987 |
27 Dec 2022 | INR | 1,236.25 | 1,259.35 | 1,210.1 | 1,216.85 | 1,216.85 | -18.55 (-1.50%) | 2,048 |
26 Dec 2022 | INR | 1,220 | 1,250.95 | 1,220 | 1,235.4 | 1,235.4 | -13.35 (-1.07%) | 2,937 |
23 Dec 2022 | INR | 1,270.05 | 1,275.95 | 1,231 | 1,248.75 | 1,248.75 | -45.4 (-3.51%) | 3,442 |
22 Dec 2022 | INR | 1,367.15 | 1,367.15 | 1,280 | 1,294.15 | 1,294.15 | -46.25 (-3.45%) | 3,718 |
21 Dec 2022 | INR | 1,394 | 1,394 | 1,325 | 1,340.4 | 1,340.4 | -3.4 (-0.25%) | 2,761 |
20 Dec 2022 | INR | 1,360 | 1,367 | 1,330 | 1,343.8 | 1,343.8 | -9.2 (-0.68%) | 5,536 |
19 Dec 2022 | INR | 1,373.5 | 1,390 | 1,350 | 1,353 | 1,353 | -19.5 (-1.42%) | 4,851 |
16 Dec 2022 | INR | 1,382.55 | 1,383 | 1,370 | 1,372.5 | 1,372.5 | -24.95 (-1.79%) | 1,462 |
15 Dec 2022 | INR | 1,376 | 1,399.95 | 1,376 | 1,397.45 | 1,397.45 | +20.1 (+1.46%) | 4,460 |
14 Dec 2022 | INR | 1,400.15 | 1,409.95 | 1,375 | 1,377.35 | 1,377.35 | -22.8 (-1.63%) | 5,061 |
13 Dec 2022 | INR | 1,411.8 | 1,428.8 | 1,398 | 1,400.15 | 1,400.15 | -12.85 (-0.91%) | 4,670 |
12 Dec 2022 | INR | 1,412 | 1,422 | 1,404.05 | 1,413 | 1,413 | -6.9 (-0.49%) | 1,857 |