Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,611.55 | 1,632 | 1,609.05 | 1,613.3 | 1,613.3 | +2.65 (+0.16%) | 2,999 |
19 Jan 2023 | INR | 1,610.2 | 1,630.1 | 1,600.85 | 1,610.65 | 1,610.65 | -8.4 (-0.52%) | 6,255 |
18 Jan 2023 | INR | 1,669 | 1,669 | 1,605.65 | 1,619.05 | 1,619.05 | -17.1 (-1.05%) | 3,311 |
17 Jan 2023 | INR | 1,643.3 | 1,648.45 | 1,621.4 | 1,636.15 | 1,636.15 | -7.15 (-0.44%) | 4,432 |
16 Jan 2023 | INR | 1,647.3 | 1,684.5 | 1,635.05 | 1,643.3 | 1,643.3 | -32.55 (-1.94%) | 4,865 |
13 Jan 2023 | INR | 1,625.7 | 1,682.7 | 1,625.7 | 1,675.85 | 1,675.85 | +31.8 (+1.93%) | 2,581 |
12 Jan 2023 | INR | 1,650 | 1,651.85 | 1,630.8 | 1,644.05 | 1,644.05 | -0.6 (-0.04%) | 3,158 |
11 Jan 2023 | INR | 1,628.3 | 1,669.15 | 1,622.3 | 1,644.65 | 1,644.65 | +25 (+1.54%) | 8,120 |
10 Jan 2023 | INR | 1,680.05 | 1,686.65 | 1,596.05 | 1,619.65 | 1,619.65 | -54.9 (-3.28%) | 10,617 |
9 Jan 2023 | INR | 1,768 | 1,768 | 1,667.3 | 1,674.55 | 1,674.55 | -66.15 (-3.80%) | 19,510 |
6 Jan 2023 | INR | 1,684.3 | 1,762.85 | 1,656.95 | 1,740.7 | 1,740.7 | +74.7 (+4.48%) | 15,643 |
5 Jan 2023 | INR | 1,631.25 | 1,705.65 | 1,620.75 | 1,666 | 1,666 | +52.95 (+3.28%) | 35,307 |
4 Jan 2023 | INR | 1,630.05 | 1,650.4 | 1,602.4 | 1,613.05 | 1,613.05 | -23.75 (-1.45%) | 2,471 |
3 Jan 2023 | INR | 1,676.85 | 1,676.85 | 1,622 | 1,636.8 | 1,636.8 | +7.45 (+0.46%) | 3,597 |
2 Jan 2023 | INR | 1,633.05 | 1,670 | 1,620.4 | 1,629.35 | 1,629.35 | -12.05 (-0.73%) | 4,231 |
30 Dec 2022 | INR | 1,658.2 | 1,672.5 | 1,633.45 | 1,641.4 | 1,641.4 | +2.85 (+0.17%) | 5,191 |
29 Dec 2022 | INR | 1,622 | 1,648.4 | 1,618.45 | 1,638.55 | 1,638.55 | +0.1 (+0.01%) | 4,932 |
28 Dec 2022 | INR | 1,661 | 1,661.85 | 1,608.6 | 1,638.45 | 1,638.45 | -22.1 (-1.33%) | 7,430 |
27 Dec 2022 | INR | 1,609.2 | 1,672.15 | 1,596.75 | 1,660.55 | 1,660.55 | +60.65 (+3.79%) | 8,394 |
26 Dec 2022 | INR | 1,553.4 | 1,654.75 | 1,553.35 | 1,599.9 | 1,599.9 | +48.25 (+3.11%) | 11,338 |
23 Dec 2022 | INR | 1,632.55 | 1,657.6 | 1,535 | 1,551.65 | 1,551.65 | -106.55 (-6.43%) | 9,717 |
22 Dec 2022 | INR | 1,788.95 | 1,788.95 | 1,646.15 | 1,658.2 | 1,658.2 | -92.75 (-5.30%) | 6,790 |
21 Dec 2022 | INR | 1,763.05 | 1,820 | 1,699.6 | 1,750.95 | 1,750.95 | -9.45 (-0.54%) | 11,081 |
20 Dec 2022 | INR | 1,765.05 | 1,812.1 | 1,752.95 | 1,760.4 | 1,760.4 | -22.45 (-1.26%) | 7,912 |
19 Dec 2022 | INR | 1,820 | 1,820 | 1,754.05 | 1,782.85 | 1,782.85 | -34.45 (-1.90%) | 7,467 |
16 Dec 2022 | INR | 1,855.05 | 1,878.5 | 1,808 | 1,817.3 | 1,817.3 | -67.2 (-3.57%) | 6,849 |
15 Dec 2022 | INR | 1,835.45 | 1,919.6 | 1,810 | 1,884.5 | 1,884.5 | +45.6 (+2.48%) | 10,668 |
14 Dec 2022 | INR | 1,884.85 | 1,884.85 | 1,827.2 | 1,838.9 | 1,838.9 | -23.7 (-1.27%) | 2,087 |
13 Dec 2022 | INR | 1,853.7 | 1,877 | 1,831.25 | 1,862.6 | 1,862.6 | +19.3 (+1.05%) | 4,912 |
12 Dec 2022 | INR | 1,820.2 | 1,854.95 | 1,802.3 | 1,843.3 | 1,843.3 | +23.1 (+1.27%) | 6,768 |