Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 1,117.7 | 1,124 | 1,082.5 | 1,109.9 | 1,109.9 | +6.4 (+0.58%) | 331,900 |
23 Jan 2023 | INR | 1,118 | 1,128.2 | 1,075 | 1,103.5 | 1,103.5 | -12.2 (-1.09%) | 422,970 |
20 Jan 2023 | INR | 1,163.7 | 1,172 | 1,107.9 | 1,115.7 | 1,115.7 | -38.3 (-3.32%) | 473,840 |
19 Jan 2023 | INR | 1,119 | 1,159.5 | 1,104 | 1,154 | 1,154 | +36.5 (+3.27%) | 695,100 |
18 Jan 2023 | INR | 1,057 | 1,130 | 1,057 | 1,117.5 | 1,117.5 | +59.5 (+5.62%) | 561,940 |
17 Jan 2023 | INR | 1,083 | 1,090.1 | 1,050 | 1,058 | 1,058 | -25.8 (-2.38%) | 291,430 |
16 Jan 2023 | INR | 1,099.7 | 1,115 | 1,072.9 | 1,083.8 | 1,083.8 | -5 (-0.46%) | 297,900 |
13 Jan 2023 | INR | 1,080 | 1,102.2 | 1,076 | 1,088.8 | 1,088.8 | +14.2 (+1.32%) | 134,470 |
12 Jan 2023 | INR | 1,096 | 1,099.6 | 1,070 | 1,074.6 | 1,074.6 | -16 (-1.47%) | 144,400 |
11 Jan 2023 | INR | 1,083.1 | 1,103.6 | 1,081.2 | 1,090.6 | 1,090.6 | +9.7 (+0.90%) | 304,760 |
10 Jan 2023 | INR | 1,091.9 | 1,104.7 | 1,064 | 1,080.9 | 1,080.9 | -10.8 (-0.99%) | 215,580 |
9 Jan 2023 | INR | 1,110 | 1,125 | 1,085.1 | 1,091.7 | 1,091.7 | -0.9 (-0.08%) | 211,330 |
6 Jan 2023 | INR | 1,105 | 1,111 | 1,076.5 | 1,092.6 | 1,092.6 | -14.2 (-1.28%) | 445,610 |
5 Jan 2023 | INR | 1,072 | 1,119 | 1,058.1 | 1,106.8 | 1,106.8 | +38.2 (+3.57%) | 485,470 |
4 Jan 2023 | INR | 1,112 | 1,117.2 | 1,061.7 | 1,068.6 | 1,068.6 | -48.6 (-4.35%) | 406,440 |
3 Jan 2023 | INR | 1,122 | 1,136 | 1,106.4 | 1,117.2 | 1,117.2 | +4 (+0.36%) | 810,000 |
2 Jan 2023 | INR | 1,034.9 | 1,125 | 1,030 | 1,113.2 | 1,113.2 | +71.3 (+6.84%) | 1,413,170 |
30 Dec 2022 | INR | 1,003.8 | 1,050 | 1,003.8 | 1,041.9 | 1,041.9 | +42.6 (+4.26%) | 755,660 |
29 Dec 2022 | INR | 992.7 | 1,017.9 | 971.1 | 999.3 | 999.3 | +9.6 (+0.97%) | 233,420 |
28 Dec 2022 | INR | 1,020 | 1,033.8 | 982.4 | 989.7 | 989.7 | -30.6 (-3.00%) | 344,640 |
27 Dec 2022 | INR | 945 | 1,040 | 945 | 1,020.3 | 1,020.3 | +79.6 (+8.46%) | 459,860 |
26 Dec 2022 | INR | 915 | 945 | 908.2 | 940.7 | 940.7 | +18.3 (+1.98%) | 212,680 |
23 Dec 2022 | INR | 979.7 | 980.7 | 912.9 | 922.4 | 922.4 | -61.4 (-6.24%) | 431,500 |
22 Dec 2022 | INR | 1,012.7 | 1,021.1 | 968.3 | 983.8 | 983.8 | -30 (-2.96%) | 473,410 |
21 Dec 2022 | INR | 1,033.1 | 1,064.6 | 1,001 | 1,013.8 | 1,013.8 | -24.8 (-2.39%) | 456,280 |
20 Dec 2022 | INR | 1,037.5 | 1,041.7 | 1,017.8 | 1,038.6 | 1,038.6 | +1.1 (+0.11%) | 146,250 |
19 Dec 2022 | INR | 1,023.1 | 1,045.1 | 1,023.1 | 1,037.5 | 1,037.5 | +6.4 (+0.62%) | 206,280 |
16 Dec 2022 | INR | 1,015.3 | 1,035 | 1,004.6 | 1,031.1 | 1,031.1 | +9.1 (+0.89%) | 226,000 |
15 Dec 2022 | INR | 1,028.3 | 1,040 | 1,012.3 | 1,022 | 1,022 | -3.7 (-0.36%) | 237,550 |
14 Dec 2022 | INR | 1,028.7 | 1,043 | 1,020 | 1,025.7 | 1,025.7 | +2 (+0.20%) | 130,730 |