Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | INR | 1,073.8 | 1,084.95 | 1,043.1 | 1,055.25 | 1,055.25 | -18.55 (-1.73%) | 12,956 |
25 Jan 2023 | INR | 1,075 | 1,088.95 | 1,070 | 1,073.8 | 1,073.8 | -8.7 (-0.80%) | 7,340 |
24 Jan 2023 | INR | 1,082 | 1,088 | 1,075.1 | 1,082.5 | 1,082.5 | +0.5 (+0.05%) | 5,061 |
23 Jan 2023 | INR | 1,090 | 1,096.2 | 1,078 | 1,082 | 1,082 | -7.85 (-0.72%) | 4,952 |
20 Jan 2023 | INR | 1,083 | 1,095 | 1,083 | 1,089.85 | 1,089.85 | -1.85 (-0.17%) | 10,947 |
19 Jan 2023 | INR | 1,086.1 | 1,095.25 | 1,081.5 | 1,091.7 | 1,091.7 | +5 (+0.46%) | 4,242 |
18 Jan 2023 | INR | 1,085 | 1,102.95 | 1,073.4 | 1,086.7 | 1,086.7 | -9.05 (-0.83%) | 23,160 |
17 Jan 2023 | INR | 1,113.95 | 1,116.1 | 1,092.3 | 1,095.75 | 1,095.75 | -10 (-0.90%) | 6,324 |
16 Jan 2023 | INR | 1,097.05 | 1,125 | 1,097.05 | 1,105.75 | 1,105.75 | +8.75 (+0.80%) | 8,193 |
13 Jan 2023 | INR | 1,096.7 | 1,106.2 | 1,080 | 1,097 | 1,097 | +0.3 (+0.03%) | 6,089 |
12 Jan 2023 | INR | 1,114.95 | 1,114.95 | 1,095 | 1,096.7 | 1,096.7 | -9.75 (-0.88%) | 5,398 |
11 Jan 2023 | INR | 1,109.85 | 1,117.15 | 1,103.05 | 1,106.45 | 1,106.45 | +3.75 (+0.34%) | 6,842 |
10 Jan 2023 | INR | 1,111 | 1,117 | 1,099 | 1,102.7 | 1,102.7 | -7.95 (-0.72%) | 9,941 |
9 Jan 2023 | INR | 1,128.7 | 1,133.05 | 1,101.15 | 1,110.65 | 1,110.65 | -3.6 (-0.32%) | 15,073 |
6 Jan 2023 | INR | 1,133.5 | 1,140 | 1,111 | 1,114.25 | 1,114.25 | -14.9 (-1.32%) | 17,253 |
5 Jan 2023 | INR | 1,120 | 1,159 | 1,120 | 1,129.15 | 1,129.15 | +6.05 (+0.54%) | 59,127 |
4 Jan 2023 | INR | 1,142.7 | 1,150 | 1,115.1 | 1,123.1 | 1,123.1 | -17.35 (-1.52%) | 20,883 |
3 Jan 2023 | INR | 1,139 | 1,146.4 | 1,130 | 1,140.45 | 1,140.45 | +34.05 (+3.08%) | 37,931 |
2 Jan 2023 | INR | 1,124 | 1,127.6 | 1,103.3 | 1,106.4 | 1,106.4 | -2.45 (-0.22%) | 10,924 |
30 Dec 2022 | INR | 1,121.9 | 1,123.15 | 1,105 | 1,108.85 | 1,108.85 | -3.25 (-0.29%) | 5,937 |
29 Dec 2022 | INR | 1,095 | 1,119.45 | 1,088.05 | 1,112.1 | 1,112.1 | -7.5 (-0.67%) | 10,462 |
28 Dec 2022 | INR | 1,078.75 | 1,125.35 | 1,066.6 | 1,119.6 | 1,119.6 | +44.35 (+4.12%) | 34,372 |
27 Dec 2022 | INR | 1,081.8 | 1,081.8 | 1,065.3 | 1,075.25 | 1,075.25 | +14.75 (+1.39%) | 19,788 |
26 Dec 2022 | INR | 1,030 | 1,070.3 | 1,030 | 1,060.5 | 1,060.5 | +29.2 (+2.83%) | 9,704 |
23 Dec 2022 | INR | 1,060.85 | 1,060.85 | 1,018.3 | 1,031.3 | 1,031.3 | -29.6 (-2.79%) | 17,128 |
22 Dec 2022 | INR | 1,108 | 1,108 | 1,048.1 | 1,060.9 | 1,060.9 | -24.75 (-2.28%) | 21,971 |
21 Dec 2022 | INR | 1,131 | 1,145 | 1,080 | 1,085.65 | 1,085.65 | -39.4 (-3.50%) | 18,342 |
20 Dec 2022 | INR | 1,143.7 | 1,143.7 | 1,103.5 | 1,125.05 | 1,125.05 | -13.2 (-1.16%) | 12,919 |
19 Dec 2022 | INR | 1,140 | 1,175 | 1,129.85 | 1,138.25 | 1,138.25 | +5.75 (+0.51%) | 9,597 |
16 Dec 2022 | INR | 1,150.4 | 1,154.6 | 1,129.9 | 1,132.5 | 1,132.5 | -17.9 (-1.56%) | 12,405 |