Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | INR | 4,928.15 | 4,950 | 4,878.2 | 4,899.25 | 41.8739 | -6.75 (-0.14%) | 5,546 |
17 Jan 2023 | INR | 4,908.05 | 4,950 | 4,860 | 4,906 | 41.9316 | +0.75 (+0.02%) | 2,892 |
16 Jan 2023 | INR | 5,010 | 5,037.8 | 4,891.2 | 4,905.25 | 41.9252 | -82.55 (-1.66%) | 1,733 |
13 Jan 2023 | INR | 5,027.2 | 5,037.25 | 4,942 | 4,987.8 | 42.6308 | -39.4 (-0.78%) | 24,308 |
12 Jan 2023 | INR | 4,966.6 | 5,045 | 4,925 | 5,027.2 | 42.9675 | +60.6 (+1.22%) | 2,978 |
11 Jan 2023 | INR | 4,905 | 4,988.8 | 4,902.85 | 4,966.6 | 42.4496 | +63.7 (+1.30%) | 987 |
10 Jan 2023 | INR | 4,940.4 | 4,953.7 | 4,882 | 4,902.9 | 41.9051 | -53.75 (-1.08%) | 1,359 |
9 Jan 2023 | INR | 4,941.35 | 4,997 | 4,940 | 4,956.65 | 42.3645 | +39.85 (+0.81%) | 2,018 |
6 Jan 2023 | INR | 4,944.8 | 4,971.1 | 4,891.4 | 4,916.8 | 42.0239 | -54.35 (-1.09%) | 1,154 |
5 Jan 2023 | INR | 4,964.6 | 4,998.8 | 4,939.1 | 4,971.15 | 42.4885 | +0.25 (+0.01%) | 1,464 |
4 Jan 2023 | INR | 4,955.85 | 5,025.05 | 4,941.3 | 4,970.9 | 42.4863 | +21.05 (+0.43%) | 2,161 |
3 Jan 2023 | INR | 5,046 | 5,046 | 4,931.05 | 4,949.85 | 42.3064 | -71.15 (-1.42%) | 3,678 |
2 Jan 2023 | INR | 5,028.8 | 5,057.1 | 4,971.25 | 5,021 | 42.9145 | +17.2 (+0.34%) | 3,791 |
30 Dec 2022 | INR | 5,023.6 | 5,082.75 | 4,980.1 | 5,003.8 | 42.7675 | +5.2 (+0.10%) | 2,317 |
29 Dec 2022 | INR | 5,020.05 | 5,039.95 | 4,959.55 | 4,998.6 | 42.7231 | -12.65 (-0.25%) | 1,513 |
28 Dec 2022 | INR | 4,951.05 | 5,105 | 4,951.05 | 5,011.25 | 42.8312 | +58.5 (+1.18%) | 2,854 |
27 Dec 2022 | INR | 5,032 | 5,048.6 | 4,823.55 | 4,952.75 | 42.3312 | -66.45 (-1.32%) | 7,856 |
26 Dec 2022 | INR | 4,920 | 5,050.95 | 4,916 | 5,019.2 | 42.8991 | +14.55 (+0.29%) | 4,377 |
23 Dec 2022 | INR | 5,171.55 | 5,186.95 | 4,968.3 | 5,004.65 | 42.7748 | -161.1 (-3.12%) | 4,461 |
22 Dec 2022 | INR | 5,201 | 5,251.15 | 5,137 | 5,165.75 | 44.1517 | -65.1 (-1.24%) | 3,424 |
21 Dec 2022 | INR | 5,215 | 5,294.85 | 5,120.1 | 5,230.85 | 44.7081 | +41.8 (+0.81%) | 3,022 |
20 Dec 2022 | INR | 5,231.75 | 5,244.95 | 5,175 | 5,189.05 | 44.3509 | -42.7 (-0.82%) | 1,359 |
19 Dec 2022 | INR | 5,152 | 5,270.05 | 5,152 | 5,231.75 | 44.7158 | +62.05 (+1.20%) | 2,705 |
16 Dec 2022 | INR | 5,178.95 | 5,309.9 | 5,147.1 | 5,169.7 | 44.1855 | -17.6 (-0.34%) | 3,288 |
15 Dec 2022 | INR | 5,261.5 | 5,299 | 5,166 | 5,187.3 | 44.3359 | -61 (-1.16%) | 2,708 |
14 Dec 2022 | INR | 5,374.95 | 5,398 | 5,212 | 5,248.3 | 44.8573 | -65.5 (-1.23%) | 6,103 |
13 Dec 2022 | INR | 5,171.1 | 5,350 | 5,136.05 | 5,313.8 | 45.4171 | +168.45 (+3.27%) | 4,346 |
12 Dec 2022 | INR | 5,201.5 | 5,227.95 | 5,130.55 | 5,145.35 | 43.9774 | -30.75 (-0.59%) | 2,865 |
9 Dec 2022 | INR | 5,205 | 5,335 | 5,157 | 5,176.1 | 44.2402 | +5.95 (+0.12%) | 20,809 |
8 Dec 2022 | INR | 5,126.15 | 5,291.9 | 5,107.55 | 5,170.15 | 44.1893 | +48.95 (+0.96%) | 49,470 |