Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 3,010.75 | 3,043 | 2,870 | 2,880.2 | 2,880.2 | -152.8 (-5.04%) | 327 |
8 Dec 2022 | INR | 3,060.1 | 3,070 | 3,020.1 | 3,033 | 3,033 | -40 (-1.30%) | 85 |
7 Dec 2022 | INR | 3,039 | 3,073 | 3,033 | 3,073 | 3,073 | +53 (+1.75%) | 10 |
6 Dec 2022 | INR | 3,068.05 | 3,079.8 | 3,020 | 3,020 | 3,020 | -38.5 (-1.26%) | 72 |
5 Dec 2022 | INR | 3,109 | 3,109 | 3,043.5 | 3,058.5 | 3,058.5 | -36.65 (-1.18%) | 178 |
2 Dec 2022 | INR | 3,051.95 | 3,098 | 3,030 | 3,095.15 | 3,095.15 | +48.7 (+1.60%) | 183 |
1 Dec 2022 | INR | 3,076.55 | 3,080.5 | 3,027.25 | 3,046.45 | 3,046.45 | -42.4 (-1.37%) | 300 |
30 Nov 2022 | INR | 3,151 | 3,151 | 3,070.45 | 3,088.85 | 3,088.85 | -49.25 (-1.57%) | 80 |
29 Nov 2022 | INR | 3,130 | 3,176 | 3,093.6 | 3,138.1 | 3,138.1 | +37.9 (+1.22%) | 375 |
28 Nov 2022 | INR | 3,033.7 | 3,176.45 | 3,016.65 | 3,100.2 | 3,100.2 | +27.2 (+0.89%) | 554 |
25 Nov 2022 | INR | 3,036.25 | 3,073 | 3,036 | 3,073 | 3,073 | +23.05 (+0.76%) | 99 |
24 Nov 2022 | INR | 3,016.3 | 3,070 | 3,016.3 | 3,049.95 | 3,049.95 | +44.25 (+1.47%) | 217 |
23 Nov 2022 | INR | 3,048 | 3,048 | 2,979.45 | 3,005.7 | 3,005.7 | -41.3 (-1.36%) | 73 |
22 Nov 2022 | INR | 3,046 | 3,057 | 3,040 | 3,047 | 3,047 | +5.75 (+0.19%) | 14 |
21 Nov 2022 | INR | 3,083.05 | 3,083.05 | 3,020 | 3,041.25 | 3,041.25 | -33.6 (-1.09%) | 132 |
18 Nov 2022 | INR | 3,038.5 | 3,078.4 | 3,038.5 | 3,074.85 | 3,074.85 | +24.85 (+0.81%) | 28 |
17 Nov 2022 | INR | 3,079 | 3,079 | 2,975.3 | 3,050 | 3,050 | -8 (-0.26%) | 480 |
16 Nov 2022 | INR | 3,028 | 3,082.1 | 3,026 | 3,058 | 3,058 | +45.15 (+1.50%) | 153 |
15 Nov 2022 | INR | 3,046.15 | 3,046.25 | 2,950 | 3,012.85 | 3,012.85 | -14.9 (-0.49%) | 346 |
14 Nov 2022 | INR | 2,927 | 3,059.95 | 2,892.05 | 3,027.75 | 3,027.75 | +125.15 (+4.31%) | 58 |
11 Nov 2022 | INR | 2,813.05 | 2,931.3 | 2,802.05 | 2,902.6 | 2,902.6 | +77 (+2.73%) | 174 |
10 Nov 2022 | INR | 2,800 | 2,827 | 2,800 | 2,825.6 | 2,825.6 | +9.8 (+0.35%) | 64 |
9 Nov 2022 | INR | 2,828.05 | 2,832.45 | 2,807 | 2,815.8 | 2,815.8 | -13.2 (-0.47%) | 27 |
7 Nov 2022 | INR | 2,862.15 | 2,878.05 | 2,810 | 2,829 | 2,829 | +7.1 (+0.25%) | 14 |
4 Nov 2022 | INR | 2,851.35 | 2,853 | 2,819 | 2,821.9 | 2,821.9 | +2.75 (+0.10%) | 59 |
3 Nov 2022 | INR | 2,817 | 2,828.15 | 2,817 | 2,819.15 | 2,819.15 | +8.85 (+0.31%) | 9 |
2 Nov 2022 | INR | 2,818.05 | 2,831.95 | 2,804.05 | 2,810.3 | 2,810.3 | -14.35 (-0.51%) | 39 |
1 Nov 2022 | INR | 2,819.05 | 2,848 | 2,812.3 | 2,824.65 | 2,824.65 | +16.8 (+0.60%) | 78 |
31 Oct 2022 | INR | 2,811.05 | 2,836 | 2,800.2 | 2,807.85 | 2,807.85 | +2.7 (+0.10%) | 95 |
28 Oct 2022 | INR | 2,836.8 | 2,836.8 | 2,805.15 | 2,805.15 | 2,805.15 | -33.85 (-1.19%) | 54 |