Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 337.7 | 348.15 | 313.65 | 318.9 | 318.9 | -18.2 (-5.40%) | 1,342,579 |
23 Jan 2023 | INR | 332.5 | 339.85 | 326.85 | 337.1 | 337.1 | +8.7 (+2.65%) | 274,317 |
20 Jan 2023 | INR | 328.9 | 330.1 | 325.55 | 328.4 | 328.4 | +0.45 (+0.14%) | 115,722 |
19 Jan 2023 | INR | 330 | 331.2 | 327.1 | 327.95 | 327.95 | -1.4 (-0.43%) | 135,436 |
18 Jan 2023 | INR | 334.7 | 339.7 | 328.05 | 329.35 | 329.35 | -3.65 (-1.10%) | 365,679 |
17 Jan 2023 | INR | 334 | 335.25 | 331.1 | 333 | 333 | -0.75 (-0.22%) | 100,786 |
16 Jan 2023 | INR | 338.15 | 340.95 | 332 | 333.75 | 333.75 | -2.7 (-0.80%) | 177,575 |
13 Jan 2023 | INR | 334.45 | 339.25 | 330.85 | 336.45 | 336.45 | +2 (+0.60%) | 237,706 |
12 Jan 2023 | INR | 343.5 | 344 | 333 | 334.45 | 334.45 | -9.3 (-2.71%) | 255,977 |
11 Jan 2023 | INR | 353.6 | 354.05 | 342.1 | 343.75 | 343.75 | -8.25 (-2.34%) | 239,695 |
10 Jan 2023 | INR | 353.05 | 358 | 348.45 | 352 | 352 | -0.95 (-0.27%) | 142,641 |
9 Jan 2023 | INR | 360.2 | 360.2 | 348.45 | 352.95 | 352.95 | +1.3 (+0.37%) | 182,406 |
6 Jan 2023 | INR | 356.1 | 357.9 | 350.05 | 351.65 | 351.65 | -4.45 (-1.25%) | 210,642 |
5 Jan 2023 | INR | 362.65 | 366.5 | 354 | 356.1 | 356.1 | -8.6 (-2.36%) | 252,294 |
4 Jan 2023 | INR | 366.2 | 372.9 | 358.3 | 364.7 | 364.7 | -1.5 (-0.41%) | 492,047 |
3 Jan 2023 | INR | 354.75 | 367.7 | 354.75 | 366.2 | 366.2 | +11.05 (+3.11%) | 484,371 |
2 Jan 2023 | INR | 350.4 | 360.5 | 346.2 | 355.15 | 355.15 | +5.3 (+1.51%) | 300,049 |
30 Dec 2022 | INR | 355 | 358 | 347.8 | 349.85 | 349.85 | -3.8 (-1.07%) | 159,554 |
29 Dec 2022 | INR | 354.15 | 358.5 | 350.05 | 353.65 | 353.65 | +0.05 (+0.01%) | 290,277 |
28 Dec 2022 | INR | 351.85 | 358 | 351 | 353.6 | 353.6 | +3.1 (+0.88%) | 342,954 |
27 Dec 2022 | INR | 345.8 | 354.95 | 345.8 | 350.5 | 350.5 | +4.7 (+1.36%) | 329,960 |
26 Dec 2022 | INR | 358 | 361.55 | 342.75 | 345.8 | 345.8 | -9.6 (-2.70%) | 500,181 |
23 Dec 2022 | INR | 364.4 | 373.55 | 352 | 355.4 | 355.4 | -9 (-2.47%) | 934,970 |
22 Dec 2022 | INR | 369.25 | 392 | 362 | 364.4 | 364.4 | -1.95 (-0.53%) | 3,129,113 |
21 Dec 2022 | INR | 364.5 | 378.75 | 360.25 | 366.35 | 366.35 | +3.25 (+0.90%) | 972,708 |
20 Dec 2022 | INR | 371 | 372.7 | 360 | 363.1 | 363.1 | -5.85 (-1.59%) | 248,755 |
19 Dec 2022 | INR | 365.8 | 370.9 | 359.4 | 368.95 | 368.95 | +4.45 (+1.22%) | 381,344 |
16 Dec 2022 | INR | 364.15 | 370.8 | 358.1 | 364.5 | 364.5 | +0.35 (+0.10%) | 444,841 |
15 Dec 2022 | INR | 365.7 | 378 | 362.4 | 364.15 | 364.15 | -0.05 (-0.01%) | 1,007,705 |
14 Dec 2022 | INR | 372.55 | 375.95 | 360.8 | 364.2 | 364.2 | -9.75 (-2.61%) | 612,422 |