Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | INR | 1,953.4 | 1,973 | 1,909.1 | 1,920.3 | 1,920.3 | -40.45 (-2.06%) | 23,020 |
20 Jan 2023 | INR | 1,970.95 | 1,984.95 | 1,955 | 1,960.75 | 1,960.75 | -9.8 (-0.50%) | 8,138 |
19 Jan 2023 | INR | 1,970 | 2,018 | 1,965 | 1,970.55 | 1,970.55 | -4.7 (-0.24%) | 12,005 |
18 Jan 2023 | INR | 1,964.9 | 1,982 | 1,961.5 | 1,975.25 | 1,975.25 | +4.5 (+0.23%) | 9,779 |
17 Jan 2023 | INR | 1,970.6 | 1,982.05 | 1,958 | 1,970.75 | 1,970.75 | +0.15 (+0.01%) | 19,176 |
16 Jan 2023 | INR | 1,981 | 1,981.65 | 1,942.5 | 1,970.6 | 1,970.6 | -34.05 (-1.70%) | 56,610 |
13 Jan 2023 | INR | 2,024.95 | 2,035 | 2,000 | 2,004.65 | 2,004.65 | -10.2 (-0.51%) | 15,243 |
12 Jan 2023 | INR | 2,002.95 | 2,018.2 | 2,000 | 2,014.85 | 2,014.85 | +11.9 (+0.59%) | 33,580 |
11 Jan 2023 | INR | 2,066.4 | 2,069 | 2,000 | 2,002.95 | 2,002.95 | -58.2 (-2.82%) | 17,024 |
10 Jan 2023 | INR | 2,041.55 | 2,065 | 2,024 | 2,061.15 | 2,061.15 | +29.8 (+1.47%) | 38,155 |
9 Jan 2023 | INR | 2,019 | 2,035 | 2,012.95 | 2,031.35 | 2,031.35 | +14.95 (+0.74%) | 11,751 |
6 Jan 2023 | INR | 2,029.75 | 2,029.75 | 2,000 | 2,016.4 | 2,016.4 | -0.15 (-0.01%) | 13,969 |
5 Jan 2023 | INR | 2,005 | 2,037.7 | 1,995 | 2,016.55 | 2,016.55 | +21.65 (+1.09%) | 40,128 |
4 Jan 2023 | INR | 2,011.95 | 2,011.95 | 1,990 | 1,994.9 | 1,994.9 | -7 (-0.35%) | 57,279 |
3 Jan 2023 | INR | 1,995.1 | 2,007.85 | 1,985 | 2,001.9 | 2,001.9 | +0.8 (+0.04%) | 26,639 |
2 Jan 2023 | INR | 2,007.1 | 2,029.7 | 1,991.6 | 2,001.1 | 2,001.1 | +6.2 (+0.31%) | 23,939 |
30 Dec 2022 | INR | 1,978.9 | 2,012 | 1,966.8 | 1,994.9 | 1,994.9 | +27.1 (+1.38%) | 29,378 |
29 Dec 2022 | INR | 1,968.65 | 1,980 | 1,951.7 | 1,967.8 | 1,967.8 | -0.85 (-0.04%) | 19,827 |
28 Dec 2022 | INR | 1,975.6 | 1,980 | 1,960 | 1,968.65 | 1,968.65 | +2.9 (+0.15%) | 36,703 |
27 Dec 2022 | INR | 1,929.85 | 1,983.45 | 1,929.85 | 1,965.75 | 1,965.75 | +36.75 (+1.91%) | 34,429 |
26 Dec 2022 | INR | 1,905.35 | 1,935.4 | 1,836 | 1,929 | 1,929 | +23.65 (+1.24%) | 21,908 |
23 Dec 2022 | INR | 1,954.45 | 1,959.95 | 1,900 | 1,905.35 | 1,905.35 | -46.6 (-2.39%) | 77,196 |
22 Dec 2022 | INR | 2,009 | 2,034.7 | 1,935 | 1,951.95 | 1,951.95 | -35.6 (-1.79%) | 50,941 |
21 Dec 2022 | INR | 2,013 | 2,032.35 | 1,970 | 1,987.55 | 1,987.55 | -19.2 (-0.96%) | 27,826 |
20 Dec 2022 | INR | 1,983 | 2,015 | 1,976 | 2,006.75 | 2,006.75 | +29.35 (+1.48%) | 65,158 |
19 Dec 2022 | INR | 1,991.95 | 1,999.65 | 1,962.4 | 1,977.4 | 1,977.4 | +4.3 (+0.22%) | 123,662 |
16 Dec 2022 | INR | 2,002.3 | 2,002.3 | 1,960.95 | 1,973.1 | 1,973.1 | -13.2 (-0.66%) | 40,563 |
15 Dec 2022 | INR | 2,039 | 2,040 | 1,976.05 | 1,986.3 | 1,986.3 | -48.85 (-2.40%) | 61,219 |
14 Dec 2022 | INR | 2,049.75 | 2,075 | 2,031 | 2,035.15 | 2,035.15 | -0.6 (-0.03%) | 55,614 |
13 Dec 2022 | INR | 2,035 | 2,057.6 | 2,026 | 2,035.75 | 2,035.75 | +9.6 (+0.47%) | 21,158 |