Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,255.65 | 1,278 | 1,254.1 | 1,271.95 | 1,271.95 | +15.8 (+1.26%) | 5,289 |
8 Dec 2022 | INR | 1,263.7 | 1,284.45 | 1,233 | 1,256.15 | 1,256.15 | +4.2 (+0.34%) | 5,375 |
7 Dec 2022 | INR | 1,257.4 | 1,276.75 | 1,241.4 | 1,251.95 | 1,251.95 | +14.2 (+1.15%) | 11,015 |
6 Dec 2022 | INR | 1,226.2 | 1,243 | 1,221.7 | 1,237.75 | 1,237.75 | +10.25 (+0.84%) | 2,845 |
5 Dec 2022 | INR | 1,231.5 | 1,238.75 | 1,216.25 | 1,227.5 | 1,227.5 | -2.15 (-0.17%) | 955 |
2 Dec 2022 | INR | 1,223.65 | 1,236.25 | 1,221 | 1,229.65 | 1,229.65 | +4.9 (+0.40%) | 1,889 |
1 Dec 2022 | INR | 1,224.65 | 1,227.5 | 1,211.45 | 1,224.75 | 1,224.75 | -0.55 (-0.04%) | 713 |
30 Nov 2022 | INR | 1,227.3 | 1,238.1 | 1,204.5 | 1,225.3 | 1,225.3 | +1.4 (+0.11%) | 1,717 |
29 Nov 2022 | INR | 1,221.15 | 1,241.45 | 1,210.6 | 1,223.9 | 1,223.9 | +2.8 (+0.23%) | 18,889 |
28 Nov 2022 | INR | 1,200.05 | 1,235 | 1,200.05 | 1,221.1 | 1,221.1 | +10 (+0.83%) | 1,670 |
25 Nov 2022 | INR | 1,198.85 | 1,213 | 1,196.7 | 1,211.1 | 1,211.1 | +9.1 (+0.76%) | 1,448 |
24 Nov 2022 | INR | 1,208.45 | 1,209.75 | 1,184.3 | 1,202 | 1,202 | -3.35 (-0.28%) | 6,013 |
23 Nov 2022 | INR | 1,181.35 | 1,208.55 | 1,181.35 | 1,205.35 | 1,205.35 | +9.1 (+0.76%) | 1,484 |
22 Nov 2022 | INR | 1,192.4 | 1,210 | 1,180.6 | 1,196.25 | 1,196.25 | +12.05 (+1.02%) | 3,179 |
21 Nov 2022 | INR | 1,162.05 | 1,190.45 | 1,157.3 | 1,184.2 | 1,184.2 | +12.9 (+1.10%) | 1,810 |
18 Nov 2022 | INR | 1,133.45 | 1,199.95 | 1,105.6 | 1,171.3 | 1,171.3 | +39.9 (+3.53%) | 4,019 |
17 Nov 2022 | INR | 1,164.35 | 1,166.45 | 1,113.3 | 1,131.4 | 1,131.4 | -38.4 (-3.28%) | 7,025 |
16 Nov 2022 | INR | 1,223.1 | 1,223.1 | 1,159.9 | 1,169.8 | 1,169.8 | -27.4 (-2.29%) | 4,615 |
15 Nov 2022 | INR | 1,208 | 1,215.7 | 1,188.5 | 1,197.2 | 1,197.2 | -12.25 (-1.01%) | 1,063 |
14 Nov 2022 | INR | 1,240 | 1,240 | 1,200.45 | 1,209.45 | 1,209.45 | -9.05 (-0.74%) | 1,150 |
11 Nov 2022 | INR | 1,226.9 | 1,243 | 1,205.35 | 1,218.5 | 1,218.5 | +1.3 (+0.11%) | 3,036 |
10 Nov 2022 | INR | 1,200.45 | 1,240 | 1,185.65 | 1,217.2 | 1,217.2 | +16.7 (+1.39%) | 3,241 |
9 Nov 2022 | INR | 1,216.05 | 1,219.9 | 1,185.8 | 1,200.5 | 1,200.5 | -11.9 (-0.98%) | 3,140 |
7 Nov 2022 | INR | 1,222 | 1,230.55 | 1,203.05 | 1,212.4 | 1,212.4 | -9.3 (-0.76%) | 1,352 |
4 Nov 2022 | INR | 1,229.5 | 1,240.15 | 1,202.85 | 1,221.7 | 1,221.7 | -0.5 (-0.04%) | 5,559 |
3 Nov 2022 | INR | 1,221.6 | 1,228.15 | 1,200.05 | 1,222.2 | 1,222.2 | -1.8 (-0.15%) | 6,811 |
2 Nov 2022 | INR | 1,223.5 | 1,233 | 1,217.1 | 1,224 | 1,224 | -3.4 (-0.28%) | 4,611 |
1 Nov 2022 | INR | 1,243.3 | 1,271.55 | 1,210.35 | 1,227.4 | 1,227.4 | -7.05 (-0.57%) | 10,341 |
31 Oct 2022 | INR | 1,215.35 | 1,249.85 | 1,215.35 | 1,234.45 | 1,234.45 | +12.95 (+1.06%) | 3,585 |
28 Oct 2022 | INR | 1,236.7 | 1,236.7 | 1,214.45 | 1,221.5 | 1,221.5 | -1.4 (-0.11%) | 471,470 |