Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | INR | 535.65 | 540.85 | 508.1 | 513.4 | 513.4 | -19.55 (-3.67%) | 2,503,278 |
25 Jan 2023 | INR | 544 | 546.85 | 528.5 | 532.95 | 532.95 | -10.6 (-1.95%) | 2,549,852 |
24 Jan 2023 | INR | 548 | 556.2 | 540 | 543.55 | 543.55 | -0.5 (-0.09%) | 3,041,229 |
23 Jan 2023 | INR | 550.85 | 567.65 | 537.3 | 544.05 | 544.05 | -6.8 (-1.23%) | 4,483,048 |
20 Jan 2023 | INR | 534.65 | 555 | 532.35 | 550.85 | 550.85 | +18.9 (+3.55%) | 5,802,036 |
19 Jan 2023 | INR | 531.8 | 535.1 | 530.05 | 531.95 | 531.95 | +0.25 (+0.05%) | 1,405,912 |
18 Jan 2023 | INR | 529 | 535.9 | 528.95 | 531.7 | 531.7 | +5.6 (+1.06%) | 2,601,169 |
17 Jan 2023 | INR | 556 | 556.7 | 522.65 | 526.1 | 526.1 | -27.45 (-4.96%) | 5,366,596 |
16 Jan 2023 | INR | 561 | 565.8 | 549.9 | 553.55 | 553.55 | -6.55 (-1.17%) | 2,554,765 |
13 Jan 2023 | INR | 543.5 | 564.9 | 533.35 | 560.1 | 560.1 | +16.9 (+3.11%) | 9,474,010 |
12 Jan 2023 | INR | 574.95 | 578.65 | 528.1 | 543.2 | 543.2 | -35.95 (-6.21%) | 35,491,005 |
11 Jan 2023 | INR | 575.55 | 583.75 | 571.6 | 579.15 | 579.15 | +3.6 (+0.63%) | 3,448,969 |
10 Jan 2023 | INR | 564 | 581.7 | 553.65 | 575.55 | 575.55 | +11.65 (+2.07%) | 4,268,046 |
9 Jan 2023 | INR | 566.2 | 574.5 | 562 | 563.9 | 563.9 | +12.55 (+2.28%) | 5,176,059 |
6 Jan 2023 | INR | 540 | 563.65 | 540 | 551.35 | 551.35 | +9.85 (+1.82%) | 6,979,771 |
5 Jan 2023 | INR | 543.5 | 544.2 | 533.85 | 541.5 | 541.5 | +1.2 (+0.22%) | 1,526,010 |
4 Jan 2023 | INR | 535.05 | 544.95 | 531.55 | 540.3 | 540.3 | +4.85 (+0.91%) | 3,154,582 |
3 Jan 2023 | INR | 532.5 | 536.35 | 532 | 535.45 | 535.45 | +3.35 (+0.63%) | 1,213,174 |
2 Jan 2023 | INR | 531 | 536.85 | 527.05 | 532.1 | 532.1 | +1.1 (+0.21%) | 1,263,767 |
30 Dec 2022 | INR | 529.75 | 541 | 528 | 531 | 531 | +3.8 (+0.72%) | 1,758,215 |
29 Dec 2022 | INR | 530 | 534 | 523.35 | 527.2 | 527.2 | -8.35 (-1.56%) | 1,997,736 |
28 Dec 2022 | INR | 513 | 541.7 | 511.1 | 535.55 | 535.55 | +22.7 (+4.43%) | 6,867,457 |
27 Dec 2022 | INR | 509 | 517.8 | 509 | 512.85 | 512.85 | +8.5 (+1.69%) | 1,837,698 |
26 Dec 2022 | INR | 479 | 510 | 479 | 504.35 | 504.35 | +28.25 (+5.93%) | 3,365,041 |
23 Dec 2022 | INR | 501.95 | 504 | 472 | 476.1 | 476.1 | -30.45 (-6.01%) | 3,328,475 |
22 Dec 2022 | INR | 521 | 522.4 | 505 | 506.55 | 506.55 | -10.55 (-2.04%) | 1,825,136 |
21 Dec 2022 | INR | 529.4 | 532.8 | 515.5 | 517.1 | 517.1 | -9.65 (-1.83%) | 1,798,202 |
20 Dec 2022 | INR | 523.5 | 529.4 | 523 | 526.75 | 526.75 | +3.25 (+0.62%) | 1,779,152 |
19 Dec 2022 | INR | 528.9 | 532.35 | 522.5 | 523.5 | 523.5 | -4.5 (-0.85%) | 1,618,011 |
16 Dec 2022 | INR | 531.7 | 534.05 | 524.5 | 528 | 528 | -3.7 (-0.70%) | 2,096,590 |