Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,265 | 1,265 | 1,225 | 1,231.1 | 1,231.1 | -21.85 (-1.74%) | 48,156 |
19 Jan 2023 | INR | 1,266.3 | 1,274.75 | 1,250 | 1,252.95 | 1,252.95 | -6.75 (-0.54%) | 61,426 |
18 Jan 2023 | INR | 1,279 | 1,279 | 1,257.7 | 1,259.7 | 1,259.7 | -2.85 (-0.23%) | 30,482 |
17 Jan 2023 | INR | 1,280 | 1,284 | 1,259.45 | 1,262.55 | 1,262.55 | -9.1 (-0.72%) | 16,525 |
16 Jan 2023 | INR | 1,288.8 | 1,288.8 | 1,268.15 | 1,271.65 | 1,271.65 | -10.05 (-0.78%) | 18,974 |
13 Jan 2023 | INR | 1,271.9 | 1,289.55 | 1,269.25 | 1,281.7 | 1,281.7 | +8.95 (+0.70%) | 16,106 |
12 Jan 2023 | INR | 1,276 | 1,282.95 | 1,265 | 1,272.75 | 1,272.75 | -1.5 (-0.12%) | 10,412 |
11 Jan 2023 | INR | 1,268.6 | 1,282.6 | 1,261.05 | 1,274.25 | 1,274.25 | +5.65 (+0.45%) | 11,239 |
10 Jan 2023 | INR | 1,287.2 | 1,289.9 | 1,261 | 1,268.6 | 1,268.6 | -15.75 (-1.23%) | 27,854 |
9 Jan 2023 | INR | 1,297.5 | 1,311.9 | 1,280 | 1,284.35 | 1,284.35 | -9.9 (-0.76%) | 14,636 |
6 Jan 2023 | INR | 1,309 | 1,312.45 | 1,290 | 1,294.25 | 1,294.25 | -7.9 (-0.61%) | 13,451 |
5 Jan 2023 | INR | 1,297.05 | 1,305.85 | 1,295 | 1,302.15 | 1,302.15 | +3.1 (+0.24%) | 9,980 |
4 Jan 2023 | INR | 1,310 | 1,315.1 | 1,295 | 1,299.05 | 1,299.05 | -9.2 (-0.70%) | 13,334 |
3 Jan 2023 | INR | 1,310 | 1,314.35 | 1,300 | 1,308.25 | 1,308.25 | -1.55 (-0.12%) | 14,222 |
2 Jan 2023 | INR | 1,319 | 1,319.95 | 1,301 | 1,309.8 | 1,309.8 | +7.2 (+0.55%) | 22,431 |
30 Dec 2022 | INR | 1,292 | 1,318.9 | 1,289.05 | 1,302.6 | 1,302.6 | +18.35 (+1.43%) | 22,045 |
29 Dec 2022 | INR | 1,295 | 1,295 | 1,281.4 | 1,284.25 | 1,284.25 | -8.9 (-0.69%) | 12,032 |
28 Dec 2022 | INR | 1,287 | 1,295.5 | 1,275.1 | 1,293.15 | 1,293.15 | +18.1 (+1.42%) | 20,824 |
27 Dec 2022 | INR | 1,271.05 | 1,297.6 | 1,271.05 | 1,275.05 | 1,275.05 | +2.35 (+0.18%) | 32,096 |
26 Dec 2022 | INR | 1,249.95 | 1,280 | 1,242.05 | 1,272.7 | 1,272.7 | +20.2 (+1.61%) | 28,836 |
23 Dec 2022 | INR | 1,291 | 1,291 | 1,240 | 1,252.5 | 1,252.5 | -41.5 (-3.21%) | 49,678 |
22 Dec 2022 | INR | 1,318.1 | 1,321 | 1,284 | 1,294 | 1,294 | -17.2 (-1.31%) | 39,638 |
21 Dec 2022 | INR | 1,329.95 | 1,329.95 | 1,300.05 | 1,311.2 | 1,311.2 | -9.6 (-0.73%) | 38,175 |
20 Dec 2022 | INR | 1,328.5 | 1,328.5 | 1,317 | 1,320.8 | 1,320.8 | -1.3 (-0.10%) | 17,560 |
19 Dec 2022 | INR | 1,326 | 1,326.95 | 1,311.5 | 1,322.1 | 1,322.1 | +3 (+0.23%) | 41,450 |
16 Dec 2022 | INR | 1,321 | 1,331 | 1,316.85 | 1,319.1 | 1,319.1 | -3.7 (-0.28%) | 38,839 |
15 Dec 2022 | INR | 1,350 | 1,350 | 1,320 | 1,322.8 | 1,322.8 | -23.1 (-1.72%) | 70,775 |
14 Dec 2022 | INR | 1,337.75 | 1,353.95 | 1,335 | 1,345.9 | 1,345.9 | +8.15 (+0.61%) | 43,552 |
13 Dec 2022 | INR | 1,332 | 1,365 | 1,323.05 | 1,337.75 | 1,337.75 | +11.3 (+0.85%) | 84,265 |
12 Dec 2022 | INR | 1,337 | 1,337 | 1,317.05 | 1,326.45 | 1,326.45 | -5.25 (-0.39%) | 35,185 |