Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 4,000 | 4,051.5 | 3,990.6 | 4,023.95 | 4,023.95 | +11.25 (+0.28%) | 1,557 |
25 Oct 2022 | INR | 4,020.05 | 4,026.2 | 3,991.1 | 4,012.7 | 4,012.7 | -24.6 (-0.61%) | 329 |
24 Oct 2022 | INR | 4,066.55 | 4,080.25 | 3,883 | 4,037.3 | 4,037.3 | +46.15 (+1.16%) | 350 |
21 Oct 2022 | INR | 4,084.65 | 4,123 | 3,959.85 | 3,991.15 | 3,991.15 | -98.5 (-2.41%) | 675 |
20 Oct 2022 | INR | 4,005.15 | 4,095 | 4,005.15 | 4,089.65 | 4,089.65 | +85.6 (+2.14%) | 272 |
19 Oct 2022 | INR | 4,082.05 | 4,145.65 | 3,991.65 | 4,004.05 | 4,004.05 | -106.2 (-2.58%) | 614 |
18 Oct 2022 | INR | 4,166 | 4,192.95 | 4,080 | 4,110.25 | 4,110.25 | -49.85 (-1.20%) | 178 |
17 Oct 2022 | INR | 4,119.2 | 4,165.1 | 4,119.2 | 4,160.1 | 4,160.1 | +30.1 (+0.73%) | 57 |
14 Oct 2022 | INR | 4,141.3 | 4,151.35 | 4,109.15 | 4,130 | 4,130 | +2.8 (+0.07%) | 147 |
13 Oct 2022 | INR | 4,198.55 | 4,198.55 | 4,104 | 4,127.2 | 4,127.2 | -13.5 (-0.33%) | 241 |
12 Oct 2022 | INR | 4,185.6 | 4,204.05 | 4,122.45 | 4,140.7 | 4,140.7 | -75.3 (-1.79%) | 295 |
11 Oct 2022 | INR | 4,175.05 | 4,251.95 | 4,175.05 | 4,216 | 4,216 | -0.1 (0.0%) | 163 |
10 Oct 2022 | INR | 4,200.05 | 4,250 | 4,177 | 4,216.1 | 4,216.1 | -31.1 (-0.73%) | 207 |
7 Oct 2022 | INR | 4,294.3 | 4,310.65 | 4,188.55 | 4,247.2 | 4,247.2 | -87.6 (-2.02%) | 777 |
6 Oct 2022 | INR | 4,299.95 | 4,352.5 | 4,179.15 | 4,334.8 | 4,334.8 | +146.15 (+3.49%) | 636 |
4 Oct 2022 | INR | 4,172.95 | 4,216.5 | 4,167.95 | 4,188.65 | 4,188.65 | +33.45 (+0.81%) | 472 |
3 Oct 2022 | INR | 4,117 | 4,170 | 4,092.4 | 4,155.2 | 4,155.2 | +64.8 (+1.58%) | 319 |
30 Sep 2022 | INR | 4,039.55 | 4,147.9 | 4,001.65 | 4,090.4 | 4,090.4 | +84.4 (+2.11%) | 971 |
29 Sep 2022 | INR | 4,029.95 | 4,043 | 3,921.65 | 4,006 | 4,006 | +37.6 (+0.95%) | 485 |
28 Sep 2022 | INR | 3,967.95 | 3,968.7 | 3,900 | 3,968.4 | 3,968.4 | +29 (+0.74%) | 523 |
27 Sep 2022 | INR | 4,015.05 | 4,026.2 | 3,933 | 3,939.4 | 3,939.4 | -66.9 (-1.67%) | 1,053 |
26 Sep 2022 | INR | 4,064.05 | 4,064.05 | 4,000.05 | 4,006.3 | 4,006.3 | -88.05 (-2.15%) | 589 |
23 Sep 2022 | INR | 4,092 | 4,111.3 | 4,087.5 | 4,094.35 | 4,094.35 | -5.35 (-0.13%) | 209 |
22 Sep 2022 | INR | 4,100 | 4,111.9 | 4,083.8 | 4,099.7 | 4,099.7 | +9.9 (+0.24%) | 349 |
21 Sep 2022 | INR | 4,110.5 | 4,110.5 | 4,086.9 | 4,089.8 | 4,089.8 | -4.55 (-0.11%) | 314 |
20 Sep 2022 | INR | 4,102.1 | 4,108 | 4,079.25 | 4,094.35 | 4,094.35 | +16.1 (+0.39%) | 431 |
19 Sep 2022 | INR | 4,266 | 4,266 | 4,066.05 | 4,078.25 | 4,078.25 | -78.4 (-1.89%) | 28,101 |
16 Sep 2022 | INR | 4,313.3 | 4,320.7 | 4,125.3 | 4,156.65 | 4,156.65 | -146.8 (-3.41%) | 553 |
15 Sep 2022 | INR | 4,315.6 | 4,359.3 | 4,260 | 4,303.45 | 4,303.45 | +37.5 (+0.88%) | 522 |
14 Sep 2022 | INR | 4,277.65 | 4,322.45 | 4,207.1 | 4,265.95 | 4,265.95 | -38.1 (-0.89%) | 1,074 |