Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 1,070 | 1,077.3 | 1,065.3 | 1,070.6 | 1,070.6 | +5.3 (+0.50%) | 1,580,000 |
23 Jan 2023 | INR | 1,053.5 | 1,069.6 | 1,047.25 | 1,065.3 | 1,065.3 | +18.8 (+1.80%) | 1,340,000 |
20 Jan 2023 | INR | 1,052.5 | 1,057.5 | 1,041.85 | 1,046.5 | 1,046.5 | -6.8 (-0.65%) | 1,160,000 |
19 Jan 2023 | INR | 1,043.9 | 1,054 | 1,040.1 | 1,053.3 | 1,053.3 | +4.95 (+0.47%) | 1,770,000 |
18 Jan 2023 | INR | 1,046.05 | 1,051.5 | 1,043.5 | 1,048.35 | 1,048.35 | +2.3 (+0.22%) | 1,140,000 |
17 Jan 2023 | INR | 1,034 | 1,050 | 1,030.9 | 1,046.05 | 1,046.05 | +11.6 (+1.12%) | 2,470,000 |
16 Jan 2023 | INR | 1,008.2 | 1,035.75 | 1,003.25 | 1,034.45 | 1,034.45 | +31.3 (+3.12%) | 4,290,000 |
13 Jan 2023 | INR | 1,004.45 | 1,009 | 986.3 | 1,003.15 | 1,003.15 | +1.6 (+0.16%) | 2,840,000 |
12 Jan 2023 | INR | 1,010 | 1,013.5 | 997.3 | 1,001.55 | 1,001.55 | -4.8 (-0.48%) | 1,950,000 |
11 Jan 2023 | INR | 1,008.45 | 1,016.95 | 1,003.25 | 1,006.35 | 1,006.35 | +3.7 (+0.37%) | 1,290,000 |
10 Jan 2023 | INR | 1,013 | 1,014.05 | 999.05 | 1,002.65 | 1,002.65 | -12.6 (-1.24%) | 1,410,000 |
9 Jan 2023 | INR | 997.95 | 1,021 | 995.4 | 1,015.25 | 1,015.25 | +29.1 (+2.95%) | 2,190,000 |
6 Jan 2023 | INR | 1,009.5 | 1,011.65 | 985 | 986.15 | 986.15 | -25.5 (-2.52%) | 2,350,000 |
5 Jan 2023 | INR | 1,021 | 1,024.95 | 1,004.5 | 1,011.65 | 1,011.65 | -8.65 (-0.85%) | 1,380,000 |
4 Jan 2023 | INR | 1,023.8 | 1,029.35 | 1,012.1 | 1,020.3 | 1,020.3 | -3.5 (-0.34%) | 1,700,000 |
3 Jan 2023 | INR | 1,013 | 1,024.8 | 1,008.05 | 1,023.8 | 1,023.8 | +14.3 (+1.42%) | 1,440,000 |
2 Jan 2023 | INR | 1,017.9 | 1,021.85 | 1,005.2 | 1,009.5 | 1,009.5 | -6.9 (-0.68%) | 1,350,000 |
30 Dec 2022 | INR | 1,022.75 | 1,027.65 | 1,015 | 1,016.4 | 1,016.4 | +3.2 (+0.32%) | 1,320,000 |
29 Dec 2022 | INR | 1,010 | 1,015.7 | 1,007 | 1,013.2 | 1,013.2 | -3.05 (-0.30%) | 1,980,000 |
28 Dec 2022 | INR | 1,005.3 | 1,019.4 | 1,002.2 | 1,016.25 | 1,016.25 | +6.7 (+0.66%) | 1,080,000 |
27 Dec 2022 | INR | 1,009.7 | 1,012.6 | 993.2 | 1,009.55 | 1,009.55 | +8.55 (+0.85%) | 1,620,000 |
26 Dec 2022 | INR | 1,000.35 | 1,006.5 | 993 | 1,001 | 1,001 | +5.25 (+0.53%) | 966,420 |
23 Dec 2022 | INR | 1,005.05 | 1,015.5 | 993 | 995.75 | 995.75 | -20.1 (-1.98%) | 1,500,000 |
22 Dec 2022 | INR | 1,030 | 1,035 | 1,012.6 | 1,015.85 | 1,015.85 | -10.2 (-0.99%) | 1,930,000 |
21 Dec 2022 | INR | 1,024.5 | 1,030.55 | 1,020.25 | 1,026.05 | 1,026.05 | +8.1 (+0.80%) | 2,040,000 |
20 Dec 2022 | INR | 1,025 | 1,025 | 1,004 | 1,017.95 | 1,017.95 | -8.75 (-0.85%) | 2,150,000 |
19 Dec 2022 | INR | 1,019.95 | 1,028.1 | 1,009.75 | 1,026.7 | 1,026.7 | +5.9 (+0.58%) | 1,530,000 |
16 Dec 2022 | INR | 1,015 | 1,033.5 | 1,011 | 1,020.8 | 1,020.8 | -1.95 (-0.19%) | 2,990,000 |
15 Dec 2022 | INR | 1,060 | 1,060 | 1,020.25 | 1,022.75 | 1,022.75 | -42.35 (-3.98%) | 5,180,000 |
14 Dec 2022 | INR | 1,051 | 1,068.05 | 1,051 | 1,065.1 | 1,065.1 | +19.35 (+1.85%) | 1,980,000 |