Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 4,205.05 | 4,347 | 4,205.05 | 4,268.05 | 4,268.05 | +29.3 (+0.69%) | 449,630 |
19 Jan 2023 | INR | 4,252 | 4,279.35 | 4,223 | 4,238.75 | 4,238.75 | -35 (-0.82%) | 233,112 |
18 Jan 2023 | INR | 4,295.35 | 4,301.25 | 4,256 | 4,273.75 | 4,273.75 | -0.5 (-0.01%) | 205,896 |
17 Jan 2023 | INR | 4,281 | 4,304.95 | 4,247.55 | 4,274.25 | 4,274.25 | -2.75 (-0.06%) | 225,154 |
16 Jan 2023 | INR | 4,298.5 | 4,309.45 | 4,211.7 | 4,277 | 4,277 | -10.45 (-0.24%) | 347,903 |
13 Jan 2023 | INR | 4,273.9 | 4,293.45 | 4,146.5 | 4,287.45 | 4,287.45 | +11.3 (+0.26%) | 437,340 |
12 Jan 2023 | INR | 4,255 | 4,295 | 4,241 | 4,276.15 | 4,276.15 | +50.65 (+1.20%) | 252,469 |
11 Jan 2023 | INR | 4,252.8 | 4,299 | 4,211 | 4,225.5 | 4,225.5 | -6.1 (-0.14%) | 243,019 |
10 Jan 2023 | INR | 4,296 | 4,298.95 | 4,215.05 | 4,231.6 | 4,231.6 | -63.65 (-1.48%) | 225,477 |
9 Jan 2023 | INR | 4,230.15 | 4,327 | 4,230.15 | 4,295.25 | 4,295.25 | +97.65 (+2.33%) | 388,187 |
6 Jan 2023 | INR | 4,250 | 4,279.45 | 4,180 | 4,197.6 | 4,197.6 | -62.6 (-1.47%) | 264,197 |
5 Jan 2023 | INR | 4,290 | 4,299 | 4,250.05 | 4,260.2 | 4,260.2 | -17.75 (-0.41%) | 218,691 |
4 Jan 2023 | INR | 4,311 | 4,322 | 4,265.2 | 4,277.95 | 4,277.95 | -71.2 (-1.64%) | 428,917 |
3 Jan 2023 | INR | 4,334 | 4,364.7 | 4,318.65 | 4,349.15 | 4,349.15 | +27.05 (+0.63%) | 191,007 |
2 Jan 2023 | INR | 4,365.4 | 4,385.85 | 4,294.7 | 4,322.1 | 4,322.1 | -43.3 (-0.99%) | 268,574 |
30 Dec 2022 | INR | 4,430 | 4,469.95 | 4,354.15 | 4,365.4 | 4,365.4 | -54.8 (-1.24%) | 317,547 |
29 Dec 2022 | INR | 4,307.1 | 4,455 | 4,280 | 4,420.2 | 4,420.2 | +88.2 (+2.04%) | 1,092,863 |
28 Dec 2022 | INR | 4,367 | 4,395 | 4,306.2 | 4,332 | 4,332 | -58.45 (-1.33%) | 312,640 |
27 Dec 2022 | INR | 4,370.7 | 4,415.6 | 4,355.55 | 4,390.45 | 4,390.45 | +41.5 (+0.95%) | 245,105 |
26 Dec 2022 | INR | 4,261 | 4,354.45 | 4,242.6 | 4,348.95 | 4,348.95 | +82.4 (+1.93%) | 248,624 |
23 Dec 2022 | INR | 4,300 | 4,343.3 | 4,225 | 4,266.55 | 4,266.55 | -111.95 (-2.56%) | 429,859 |
22 Dec 2022 | INR | 4,444 | 4,474 | 4,350 | 4,378.5 | 4,378.5 | -45.75 (-1.03%) | 334,180 |
21 Dec 2022 | INR | 4,384.05 | 4,456.4 | 4,375 | 4,424.25 | 4,424.25 | +62.05 (+1.42%) | 644,975 |
20 Dec 2022 | INR | 4,350 | 4,370 | 4,295 | 4,362.2 | 4,362.2 | -10.4 (-0.24%) | 217,063 |
19 Dec 2022 | INR | 4,261 | 4,380 | 4,261 | 4,372.6 | 4,372.6 | +36.25 (+0.84%) | 435,967 |
16 Dec 2022 | INR | 4,285 | 4,388.95 | 4,229.05 | 4,336.35 | 4,336.35 | +5.05 (+0.12%) | 728,348 |
15 Dec 2022 | INR | 4,446 | 4,450 | 4,316 | 4,331.3 | 4,331.3 | -111.85 (-2.52%) | 476,697 |
14 Dec 2022 | INR | 4,354.95 | 4,465 | 4,350 | 4,443.15 | 4,443.15 | +125.35 (+2.90%) | 881,860 |
13 Dec 2022 | INR | 4,368 | 4,380.95 | 4,310.65 | 4,317.8 | 4,317.8 | -13.15 (-0.30%) | 640,427 |
12 Dec 2022 | INR | 4,380 | 4,390 | 4,281 | 4,330.95 | 4,330.95 | -70.8 (-1.61%) | 671,381 |