Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 4,201.05 | 4,235 | 4,194 | 4,200.9 | 4,200.9 | +9.75 (+0.23%) | 447 |
25 Oct 2022 | INR | 4,196.8 | 4,230 | 4,160.8 | 4,191.15 | 4,191.15 | +3.5 (+0.08%) | 227 |
24 Oct 2022 | INR | 4,152.35 | 4,223 | 4,151 | 4,187.65 | 4,187.65 | +35.35 (+0.85%) | 180 |
21 Oct 2022 | INR | 4,111.3 | 4,166.4 | 4,111.3 | 4,152.3 | 4,152.3 | +11.05 (+0.27%) | 71 |
20 Oct 2022 | INR | 4,125.05 | 4,174 | 3,653 | 4,141.25 | 4,141.25 | -52.9 (-1.26%) | 470 |
19 Oct 2022 | INR | 4,125.4 | 4,199.55 | 4,125.35 | 4,194.15 | 4,194.15 | +10.85 (+0.26%) | 60 |
18 Oct 2022 | INR | 4,178.8 | 4,224.5 | 4,139.05 | 4,183.3 | 4,183.3 | +45 (+1.09%) | 266 |
17 Oct 2022 | INR | 4,224.95 | 4,225 | 4,125.15 | 4,138.3 | 4,138.3 | -58.5 (-1.39%) | 118 |
14 Oct 2022 | INR | 4,150.05 | 4,235 | 4,150 | 4,196.8 | 4,196.8 | +46.8 (+1.13%) | 301 |
13 Oct 2022 | INR | 4,198.85 | 4,198.85 | 4,110.05 | 4,150 | 4,150 | -2.5 (-0.06%) | 51 |
12 Oct 2022 | INR | 4,186.25 | 4,200 | 4,131.05 | 4,152.5 | 4,152.5 | -53.7 (-1.28%) | 233 |
11 Oct 2022 | INR | 4,186.45 | 4,220 | 4,161.6 | 4,206.2 | 4,206.2 | +7 (+0.17%) | 240 |
10 Oct 2022 | INR | 4,100.6 | 4,224.45 | 4,100.6 | 4,199.2 | 4,199.2 | -37.8 (-0.89%) | 10,546 |
7 Oct 2022 | INR | 4,187.85 | 4,244 | 4,135.05 | 4,237 | 4,237 | +100 (+2.42%) | 317 |
6 Oct 2022 | INR | 4,158.2 | 4,160 | 4,118.05 | 4,137 | 4,137 | +21.15 (+0.51%) | 200 |
4 Oct 2022 | INR | 4,218.25 | 4,244.95 | 4,080.05 | 4,115.85 | 4,115.85 | -60.2 (-1.44%) | 767 |
3 Oct 2022 | INR | 4,100.05 | 4,245 | 4,050.8 | 4,176.05 | 4,176.05 | +44.4 (+1.07%) | 190 |
30 Sep 2022 | INR | 4,140.8 | 4,159 | 4,040.25 | 4,131.65 | 4,131.65 | +60.95 (+1.50%) | 320 |
29 Sep 2022 | INR | 4,131.5 | 4,200 | 4,044.65 | 4,070.7 | 4,070.7 | -24.2 (-0.59%) | 322 |
28 Sep 2022 | INR | 4,043.7 | 4,110 | 4,020.15 | 4,094.9 | 4,094.9 | +67.6 (+1.68%) | 179 |
27 Sep 2022 | INR | 3,990.05 | 4,050 | 3,960 | 4,027.3 | 4,027.3 | +39.6 (+0.99%) | 1,056 |
26 Sep 2022 | INR | 4,070.05 | 4,154.65 | 3,979.9 | 3,987.7 | 3,987.7 | -110.75 (-2.70%) | 583 |
23 Sep 2022 | INR | 4,120 | 4,195 | 4,080 | 4,098.45 | 4,098.45 | -48.2 (-1.16%) | 707 |
22 Sep 2022 | INR | 4,127.3 | 4,199.4 | 4,127.3 | 4,146.65 | 4,146.65 | +22.5 (+0.55%) | 239 |
21 Sep 2022 | INR | 4,180.1 | 4,299 | 4,102 | 4,124.15 | 4,124.15 | -100.75 (-2.38%) | 1,645 |
20 Sep 2022 | INR | 4,399.35 | 4,425 | 4,190 | 4,224.9 | 4,224.9 | -57.4 (-1.34%) | 1,592 |
19 Sep 2022 | INR | 4,647 | 4,647 | 4,250 | 4,282.3 | 4,282.3 | -210.5 (-4.69%) | 850 |
16 Sep 2022 | INR | 4,200 | 5,044.4 | 4,180 | 4,492.8 | 4,492.8 | +267.05 (+6.32%) | 1,878 |
15 Sep 2022 | INR | 4,292.65 | 4,292.65 | 4,200 | 4,225.75 | 4,225.75 | -7.6 (-0.18%) | 262 |
14 Sep 2022 | INR | 4,232 | 4,384 | 4,210 | 4,233.35 | 4,233.35 | -70.2 (-1.63%) | 1,076 |