Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 1,560 | 1,578.9 | 1,549.55 | 1,563 | 1,563 | -5.9 (-0.38%) | 37,363 |
23 Jan 2023 | INR | 1,546.95 | 1,577.05 | 1,545.8 | 1,568.9 | 1,568.9 | +22.15 (+1.43%) | 64,073 |
20 Jan 2023 | INR | 1,523 | 1,566 | 1,523 | 1,546.75 | 1,546.75 | +10.7 (+0.70%) | 55,092 |
19 Jan 2023 | INR | 1,580 | 1,580 | 1,521.5 | 1,536.05 | 1,536.05 | -45.6 (-2.88%) | 152,916 |
18 Jan 2023 | INR | 1,595.75 | 1,607 | 1,573.4 | 1,581.65 | 1,581.65 | -14.1 (-0.88%) | 45,274 |
17 Jan 2023 | INR | 1,578.7 | 1,599 | 1,572 | 1,595.75 | 1,595.75 | +16.45 (+1.04%) | 40,434 |
16 Jan 2023 | INR | 1,577.7 | 1,587 | 1,555.95 | 1,579.3 | 1,579.3 | +9.45 (+0.60%) | 46,739 |
13 Jan 2023 | INR | 1,579 | 1,604 | 1,565 | 1,569.85 | 1,569.85 | -7.1 (-0.45%) | 66,817 |
12 Jan 2023 | INR | 1,585 | 1,598.7 | 1,569.7 | 1,576.95 | 1,576.95 | -6.65 (-0.42%) | 91,317 |
11 Jan 2023 | INR | 1,612 | 1,619 | 1,580 | 1,583.6 | 1,583.6 | -24.05 (-1.50%) | 67,151 |
10 Jan 2023 | INR | 1,631.5 | 1,651.3 | 1,601.2 | 1,607.65 | 1,607.65 | -35.4 (-2.15%) | 59,641 |
9 Jan 2023 | INR | 1,652.7 | 1,663.8 | 1,626.8 | 1,643.05 | 1,643.05 | +10.5 (+0.64%) | 103,661 |
6 Jan 2023 | INR | 1,578 | 1,655 | 1,575.85 | 1,632.55 | 1,632.55 | +54.05 (+3.42%) | 205,003 |
5 Jan 2023 | INR | 1,613.4 | 1,629 | 1,552.1 | 1,578.5 | 1,578.5 | -27.95 (-1.74%) | 118,917 |
4 Jan 2023 | INR | 1,606.4 | 1,619.65 | 1,595 | 1,606.45 | 1,606.45 | +5.4 (+0.34%) | 78,283 |
3 Jan 2023 | INR | 1,587 | 1,625.05 | 1,582.4 | 1,601.05 | 1,601.05 | +21.65 (+1.37%) | 254,011 |
2 Jan 2023 | INR | 1,569.7 | 1,598.9 | 1,558 | 1,579.4 | 1,579.4 | +12.35 (+0.79%) | 159,650 |
30 Dec 2022 | INR | 1,512 | 1,595 | 1,512 | 1,567.05 | 1,567.05 | +58.85 (+3.90%) | 261,015 |
29 Dec 2022 | INR | 1,536 | 1,536 | 1,497.8 | 1,508.2 | 1,508.2 | -25.95 (-1.69%) | 199,844 |
28 Dec 2022 | INR | 1,528 | 1,539 | 1,508.65 | 1,534.15 | 1,534.15 | +5.7 (+0.37%) | 114,792 |
27 Dec 2022 | INR | 1,538.5 | 1,539 | 1,520 | 1,528.45 | 1,528.45 | +13.4 (+0.88%) | 140,033 |
26 Dec 2022 | INR | 1,499.45 | 1,525 | 1,487 | 1,515.05 | 1,515.05 | +24.35 (+1.63%) | 159,825 |
23 Dec 2022 | INR | 1,559 | 1,595 | 1,485 | 1,490.7 | 1,490.7 | -80.75 (-5.14%) | 334,337 |
22 Dec 2022 | INR | 1,621 | 1,646.9 | 1,558 | 1,571.45 | 1,571.45 | -50.55 (-3.12%) | 368,413 |
21 Dec 2022 | INR | 1,677 | 1,682.9 | 1,610 | 1,622 | 1,622 | -31.05 (-1.88%) | 333,351 |
20 Dec 2022 | INR | 1,645 | 1,671.95 | 1,629 | 1,653.05 | 1,653.05 | +15.95 (+0.97%) | 346,111 |
19 Dec 2022 | INR | 1,644.5 | 1,688.95 | 1,617 | 1,637.1 | 1,637.1 | -7.4 (-0.45%) | 818,503 |
16 Dec 2022 | INR | 1,725 | 1,765 | 1,576.1 | 1,644.5 | 1,644.5 | -280.2 (-14.56%) | 12,339,801 |
15 Dec 2022 | INR | 1,953.55 | 1,974.35 | 1,909.35 | 1,924.7 | 1,924.7 | -28.85 (-1.48%) | 50,419 |
14 Dec 2022 | INR | 1,912.05 | 1,974.85 | 1,912 | 1,953.55 | 1,953.55 | +45.5 (+2.38%) | 108,339 |