Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 248 | 269 | 243.4 | 253.45 | 253.45 | +2.7 (+1.08%) | 140,708 |
19 Jan 2023 | INR | 248 | 253.5 | 233.05 | 250.75 | 250.75 | +10.85 (+4.52%) | 97,094 |
18 Jan 2023 | INR | 227.7 | 242 | 220.1 | 239.9 | 239.9 | +18.8 (+8.50%) | 82,884 |
17 Jan 2023 | INR | 223.05 | 226.55 | 219.4 | 221.1 | 221.1 | -0.9 (-0.41%) | 30,655 |
16 Jan 2023 | INR | 226.95 | 232.05 | 220.85 | 222 | 222 | -1.9 (-0.85%) | 24,536 |
13 Jan 2023 | INR | 230.25 | 231.2 | 222.45 | 223.9 | 223.9 | -4.2 (-1.84%) | 25,970 |
12 Jan 2023 | INR | 232.4 | 236.35 | 225.35 | 228.1 | 228.1 | -2.6 (-1.13%) | 40,128 |
11 Jan 2023 | INR | 230.8 | 241 | 227.15 | 230.7 | 230.7 | +1.05 (+0.46%) | 64,835 |
10 Jan 2023 | INR | 226 | 236.85 | 221.8 | 229.65 | 229.65 | +4.7 (+2.09%) | 112,893 |
9 Jan 2023 | INR | 227 | 228.9 | 218.55 | 224.95 | 224.95 | +2.55 (+1.15%) | 39,047 |
6 Jan 2023 | INR | 227.9 | 230.9 | 219.25 | 222.4 | 222.4 | -1.5 (-0.67%) | 94,584 |
5 Jan 2023 | INR | 238.25 | 239.45 | 221 | 223.9 | 223.9 | -8.45 (-3.64%) | 92,801 |
4 Jan 2023 | INR | 236.65 | 244.7 | 226.8 | 232.35 | 232.35 | -8.85 (-3.67%) | 66,233 |
3 Jan 2023 | INR | 255.05 | 276.35 | 230.4 | 241.2 | 241.2 | -17.8 (-6.87%) | 420,044 |
2 Jan 2023 | INR | 260.6 | 269.85 | 256 | 259 | 259 | -4.95 (-1.88%) | 50,692 |
30 Dec 2022 | INR | 277.4 | 277.4 | 262.1 | 263.95 | 263.95 | -7.4 (-2.73%) | 64,871 |
29 Dec 2022 | INR | 262.85 | 274.3 | 257.8 | 271.35 | 271.35 | +10.9 (+4.19%) | 236,266 |
28 Dec 2022 | INR | 248 | 269.5 | 243.1 | 260.45 | 260.45 | +11.15 (+4.47%) | 281,641 |
27 Dec 2022 | INR | 238.8 | 252.8 | 229.8 | 249.3 | 249.3 | +16.1 (+6.90%) | 68,985 |
26 Dec 2022 | INR | 218.2 | 237.65 | 218.2 | 233.2 | 233.2 | +14.35 (+6.56%) | 73,046 |
23 Dec 2022 | INR | 228.75 | 231.9 | 216.1 | 218.85 | 218.85 | -9.9 (-4.33%) | 53,906 |
22 Dec 2022 | INR | 239.95 | 248.4 | 224.95 | 228.75 | 228.75 | -10.9 (-4.55%) | 76,002 |
21 Dec 2022 | INR | 251 | 260 | 235.1 | 239.65 | 239.65 | -7.7 (-3.11%) | 58,987 |
20 Dec 2022 | INR | 253.2 | 267 | 244.9 | 247.35 | 247.35 | -2.1 (-0.84%) | 210,349 |
19 Dec 2022 | INR | 248.35 | 259 | 245.2 | 249.45 | 249.45 | +1.1 (+0.44%) | 104,936 |
16 Dec 2022 | INR | 216 | 252 | 213.1 | 248.35 | 248.35 | +29.5 (+13.48%) | 375,496 |
15 Dec 2022 | INR | 226 | 227.95 | 215.35 | 218.85 | 218.85 | -4.4 (-1.97%) | 16,607 |
14 Dec 2022 | INR | 226.85 | 231 | 222 | 223.25 | 223.25 | -1.15 (-0.51%) | 16,228 |
13 Dec 2022 | INR | 221 | 225.5 | 219.55 | 224.4 | 224.4 | +6.75 (+3.10%) | 23,966 |
12 Dec 2022 | INR | 215 | 220 | 206.3 | 217.65 | 217.65 | +1.75 (+0.81%) | 29,379 |