Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 3,110.5 | 3,194 | 3,096.15 | 3,119.85 | 3,119.85 | +25.6 (+0.83%) | 156,333 |
23 Jan 2023 | INR | 3,060 | 3,104.85 | 3,042 | 3,094.25 | 3,094.25 | +51.6 (+1.70%) | 51,064 |
20 Jan 2023 | INR | 3,096.05 | 3,110 | 3,031.45 | 3,042.65 | 3,042.65 | -52.8 (-1.71%) | 82,127 |
19 Jan 2023 | INR | 3,120 | 3,148.4 | 3,087.1 | 3,095.45 | 3,095.45 | -19.2 (-0.62%) | 93,054 |
18 Jan 2023 | INR | 3,138 | 3,149.85 | 3,102.75 | 3,114.65 | 3,114.65 | -15.85 (-0.51%) | 49,938 |
17 Jan 2023 | INR | 3,102 | 3,134.9 | 3,077.65 | 3,130.5 | 3,130.5 | +36.2 (+1.17%) | 41,330 |
16 Jan 2023 | INR | 3,089.95 | 3,150 | 3,071.95 | 3,094.3 | 3,094.3 | +10.7 (+0.35%) | 94,826 |
13 Jan 2023 | INR | 3,062 | 3,110 | 3,045.05 | 3,083.6 | 3,083.6 | +29.15 (+0.95%) | 84,766 |
12 Jan 2023 | INR | 3,054.95 | 3,059.95 | 3,026.5 | 3,054.45 | 3,054.45 | +5.85 (+0.19%) | 32,402 |
11 Jan 2023 | INR | 3,021.75 | 3,062.8 | 3,012.1 | 3,048.6 | 3,048.6 | +28.7 (+0.95%) | 61,076 |
10 Jan 2023 | INR | 3,007 | 3,026.85 | 2,995 | 3,019.9 | 3,019.9 | +13.1 (+0.44%) | 177,423 |
9 Jan 2023 | INR | 3,019.95 | 3,035.15 | 2,993.25 | 3,006.8 | 3,006.8 | +10.5 (+0.35%) | 82,557 |
6 Jan 2023 | INR | 2,993.1 | 3,014.05 | 2,984.25 | 2,996.3 | 2,996.3 | -10.55 (-0.35%) | 67,998 |
5 Jan 2023 | INR | 3,029.5 | 3,029.5 | 2,991.7 | 3,006.85 | 3,006.85 | -7.55 (-0.25%) | 26,234 |
4 Jan 2023 | INR | 3,011 | 3,027.6 | 2,986.25 | 3,014.4 | 3,014.4 | +14.85 (+0.50%) | 53,699 |
3 Jan 2023 | INR | 3,015 | 3,035.55 | 2,995 | 2,999.55 | 2,999.55 | -24.45 (-0.81%) | 92,085 |
2 Jan 2023 | INR | 3,010.1 | 3,031.25 | 3,009 | 3,024 | 3,024 | +0.65 (+0.02%) | 19,052 |
30 Dec 2022 | INR | 3,010 | 3,039 | 3,004.7 | 3,023.35 | 3,023.35 | +28.55 (+0.95%) | 35,457 |
29 Dec 2022 | INR | 2,990 | 3,003 | 2,985.25 | 2,994.8 | 2,994.8 | -8.15 (-0.27%) | 35,704 |
28 Dec 2022 | INR | 3,005.05 | 3,012.7 | 2,989.25 | 3,002.95 | 3,002.95 | -13.5 (-0.45%) | 24,164 |
27 Dec 2022 | INR | 3,014.95 | 3,025 | 2,993.05 | 3,016.45 | 3,016.45 | +12.75 (+0.42%) | 33,573 |
26 Dec 2022 | INR | 2,987.05 | 3,008 | 2,977.25 | 3,003.7 | 3,003.7 | +16.85 (+0.56%) | 29,909 |
23 Dec 2022 | INR | 2,994 | 3,027.95 | 2,978.25 | 2,986.85 | 2,986.85 | -20.75 (-0.69%) | 76,114 |
22 Dec 2022 | INR | 3,027 | 3,038.7 | 2,998.25 | 3,007.6 | 3,007.6 | -16.8 (-0.56%) | 54,368 |
21 Dec 2022 | INR | 3,027 | 3,053.3 | 3,017.25 | 3,024.4 | 3,024.4 | +3.45 (+0.11%) | 90,372 |
20 Dec 2022 | INR | 2,999 | 3,035.95 | 2,988.25 | 3,020.95 | 3,020.95 | +21.25 (+0.71%) | 46,391 |
19 Dec 2022 | INR | 3,038.95 | 3,038.95 | 2,990.25 | 2,999.7 | 2,999.7 | -19.15 (-0.63%) | 62,592 |
16 Dec 2022 | INR | 3,030 | 3,050 | 3,015 | 3,018.85 | 3,018.85 | -23.45 (-0.77%) | 64,718 |
15 Dec 2022 | INR | 3,101.9 | 3,101.9 | 3,035.25 | 3,042.3 | 3,042.3 | -51.95 (-1.68%) | 45,147 |
14 Dec 2022 | INR | 3,103.9 | 3,124.95 | 3,075 | 3,094.25 | 3,094.25 | -0.25 (-0.01%) | 42,703 |