Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | INR | 2,372.5 | 2,390.6 | 2,364 | 2,370.75 | 2,370.75 | +6.05 (+0.26%) | 714,000 |
23 Jan 2023 | INR | 2,383.95 | 2,384.3 | 2,355.6 | 2,364.7 | 2,364.7 | -6.6 (-0.28%) | 932,554 |
20 Jan 2023 | INR | 2,389.95 | 2,396.95 | 2,353 | 2,371.3 | 2,371.3 | -13.75 (-0.58%) | 1,229,902 |
19 Jan 2023 | INR | 2,392.5 | 2,411.8 | 2,367.2 | 2,385.05 | 2,385.05 | -39.05 (-1.61%) | 1,116,874 |
18 Jan 2023 | INR | 2,418 | 2,429.85 | 2,412.8 | 2,424.1 | 2,424.1 | +16.15 (+0.67%) | 601,233 |
17 Jan 2023 | INR | 2,405 | 2,417.9 | 2,386 | 2,407.95 | 2,407.95 | +2.1 (+0.09%) | 926,137 |
16 Jan 2023 | INR | 2,428 | 2,434.8 | 2,392 | 2,405.85 | 2,405.85 | -11.35 (-0.47%) | 737,012 |
13 Jan 2023 | INR | 2,456.9 | 2,456.9 | 2,400 | 2,417.2 | 2,417.2 | -29.4 (-1.20%) | 1,416,869 |
12 Jan 2023 | INR | 2,450 | 2,475 | 2,432 | 2,446.6 | 2,446.6 | +9.2 (+0.38%) | 874,520 |
11 Jan 2023 | INR | 2,473 | 2,488.6 | 2,431 | 2,437.4 | 2,437.4 | -30.8 (-1.25%) | 1,000,412 |
10 Jan 2023 | INR | 2,495 | 2,498.7 | 2,456 | 2,468.2 | 2,468.2 | -16.45 (-0.66%) | 948,787 |
9 Jan 2023 | INR | 2,529.95 | 2,529.95 | 2,467.8 | 2,484.65 | 2,484.65 | -53.45 (-2.11%) | 2,324,487 |
6 Jan 2023 | INR | 2,560 | 2,584.4 | 2,517 | 2,538.1 | 2,538.1 | -24 (-0.94%) | 879,019 |
5 Jan 2023 | INR | 2,591 | 2,620 | 2,543.65 | 2,562.1 | 2,562.1 | -35.45 (-1.36%) | 1,544,601 |
4 Jan 2023 | INR | 2,618.8 | 2,626.25 | 2,585.6 | 2,597.55 | 2,597.55 | -16.05 (-0.61%) | 832,054 |
3 Jan 2023 | INR | 2,568 | 2,619 | 2,555.05 | 2,613.6 | 2,613.6 | +47.85 (+1.86%) | 852,511 |
2 Jan 2023 | INR | 2,607 | 2,616 | 2,556.8 | 2,565.75 | 2,565.75 | -31.75 (-1.22%) | 697,408 |
30 Dec 2022 | INR | 2,564 | 2,610 | 2,553.05 | 2,597.5 | 2,597.5 | +44.25 (+1.73%) | 1,057,182 |
29 Dec 2022 | INR | 2,555 | 2,588.85 | 2,542.2 | 2,553.25 | 2,553.25 | -26.9 (-1.04%) | 1,583,143 |
28 Dec 2022 | INR | 2,502.8 | 2,596 | 2,497.5 | 2,580.15 | 2,580.15 | +76.6 (+3.06%) | 2,443,430 |
27 Dec 2022 | INR | 2,498 | 2,519.9 | 2,485.6 | 2,503.55 | 2,503.55 | +22.45 (+0.90%) | 791,283 |
26 Dec 2022 | INR | 2,487.75 | 2,512.4 | 2,470.25 | 2,481.1 | 2,481.1 | -1.95 (-0.08%) | 1,076,808 |
23 Dec 2022 | INR | 2,467.65 | 2,505 | 2,455 | 2,483.05 | 2,483.05 | +0.05 (+0.0%) | 1,310,439 |
22 Dec 2022 | INR | 2,491.8 | 2,509.2 | 2,465 | 2,483 | 2,483 | -6.6 (-0.27%) | 557,608 |
21 Dec 2022 | INR | 2,515 | 2,528 | 2,481 | 2,489.6 | 2,489.6 | -18.55 (-0.74%) | 519,326 |
20 Dec 2022 | INR | 2,516.8 | 2,517.6 | 2,482.1 | 2,508.15 | 2,508.15 | -13.65 (-0.54%) | 597,902 |
19 Dec 2022 | INR | 2,483.2 | 2,525.25 | 2,468.7 | 2,521.8 | 2,521.8 | +38.95 (+1.57%) | 572,224 |
16 Dec 2022 | INR | 2,500 | 2,520 | 2,480 | 2,482.85 | 2,482.85 | -39.85 (-1.58%) | 1,177,053 |
15 Dec 2022 | INR | 2,585 | 2,588.65 | 2,514.55 | 2,522.7 | 2,522.7 | -68.4 (-2.64%) | 1,225,728 |
14 Dec 2022 | INR | 2,574.85 | 2,596 | 2,571.15 | 2,591.1 | 2,591.1 | +15.2 (+0.59%) | 767,737 |