Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 1,221.25 | 1,249 | 1,212 | 1,215.3 | 1,215.3 | -16.6 (-1.35%) | 37,523 |
19 Jan 2023 | INR | 1,231.05 | 1,252.9 | 1,214.7 | 1,231.9 | 1,231.9 | -0.5 (-0.04%) | 51,428 |
18 Jan 2023 | INR | 1,225.55 | 1,238.9 | 1,214.55 | 1,232.4 | 1,232.4 | +15.8 (+1.30%) | 40,281 |
17 Jan 2023 | INR | 1,207.05 | 1,228 | 1,203.5 | 1,216.6 | 1,216.6 | +9.55 (+0.79%) | 44,318 |
16 Jan 2023 | INR | 1,216 | 1,217.5 | 1,203.45 | 1,207.05 | 1,207.05 | +5.5 (+0.46%) | 37,566 |
13 Jan 2023 | INR | 1,218 | 1,218 | 1,199.8 | 1,201.55 | 1,201.55 | -5.85 (-0.48%) | 36,341 |
12 Jan 2023 | INR | 1,219.25 | 1,220.55 | 1,200.6 | 1,207.4 | 1,207.4 | +0.2 (+0.02%) | 39,358 |
11 Jan 2023 | INR | 1,178 | 1,219.8 | 1,173.4 | 1,207.2 | 1,207.2 | +30.25 (+2.57%) | 55,881 |
10 Jan 2023 | INR | 1,208.8 | 1,208.8 | 1,169 | 1,176.95 | 1,176.95 | -22.65 (-1.89%) | 54,454 |
9 Jan 2023 | INR | 1,208.35 | 1,233.35 | 1,194 | 1,199.6 | 1,199.6 | +1.05 (+0.09%) | 52,979 |
6 Jan 2023 | INR | 1,208.6 | 1,224.85 | 1,191.35 | 1,198.55 | 1,198.55 | -10.05 (-0.83%) | 52,514 |
5 Jan 2023 | INR | 1,217 | 1,217 | 1,195.3 | 1,208.6 | 1,208.6 | -0.6 (-0.05%) | 40,319 |
4 Jan 2023 | INR | 1,211.5 | 1,217.9 | 1,197 | 1,209.2 | 1,209.2 | -1.65 (-0.14%) | 58,578 |
3 Jan 2023 | INR | 1,230.55 | 1,236 | 1,202 | 1,210.85 | 1,210.85 | -14.7 (-1.20%) | 52,523 |
2 Jan 2023 | INR | 1,231 | 1,249.2 | 1,220.2 | 1,225.55 | 1,225.55 | -26.35 (-2.10%) | 49,355 |
30 Dec 2022 | INR | 1,258 | 1,261 | 1,244 | 1,251.9 | 1,251.9 | +7.55 (+0.61%) | 51,802 |
29 Dec 2022 | INR | 1,240 | 1,249.9 | 1,223.5 | 1,244.35 | 1,244.35 | +4.15 (+0.33%) | 52,430 |
28 Dec 2022 | INR | 1,240.5 | 1,261.95 | 1,230.1 | 1,240.2 | 1,240.2 | -12.85 (-1.03%) | 58,980 |
27 Dec 2022 | INR | 1,225 | 1,288.3 | 1,217.85 | 1,253.05 | 1,253.05 | +78.55 (+6.69%) | 146,717 |
26 Dec 2022 | INR | 1,115 | 1,198 | 1,115 | 1,174.5 | 1,174.5 | +26.15 (+2.28%) | 72,531 |
23 Dec 2022 | INR | 1,166 | 1,204.3 | 1,105.1 | 1,148.35 | 1,148.35 | -53.7 (-4.47%) | 129,698 |
22 Dec 2022 | INR | 1,255 | 1,270 | 1,196 | 1,202.05 | 1,202.05 | -49.05 (-3.92%) | 47,732 |
21 Dec 2022 | INR | 1,290.25 | 1,290.25 | 1,220.25 | 1,251.1 | 1,251.1 | -38.85 (-3.01%) | 98,142 |
20 Dec 2022 | INR | 1,275.05 | 1,294 | 1,275.05 | 1,289.95 | 1,289.95 | -1.2 (-0.09%) | 39,258 |
19 Dec 2022 | INR | 1,291 | 1,305 | 1,285 | 1,291.15 | 1,291.15 | -6.5 (-0.50%) | 36,299 |
16 Dec 2022 | INR | 1,325 | 1,325 | 1,286.2 | 1,297.65 | 1,297.65 | -22.5 (-1.70%) | 60,828 |
15 Dec 2022 | INR | 1,312 | 1,331.9 | 1,290.5 | 1,320.15 | 1,320.15 | +8 (+0.61%) | 112,738 |
14 Dec 2022 | INR | 1,319.15 | 1,321.6 | 1,276.55 | 1,312.15 | 1,312.15 | -4.8 (-0.36%) | 86,032 |
13 Dec 2022 | INR | 1,321 | 1,336 | 1,305 | 1,316.95 | 1,316.95 | -19.4 (-1.45%) | 45,452 |
12 Dec 2022 | INR | 1,320.8 | 1,340 | 1,302.8 | 1,336.35 | 1,336.35 | +18.9 (+1.43%) | 94,116 |