Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,271.2 | 1,285 | 1,250 | 1,268.55 | 1,268.55 | -8.85 (-0.69%) | 511 |
8 Dec 2022 | INR | 1,271 | 1,320 | 1,251 | 1,277.4 | 1,277.4 | -11.55 (-0.90%) | 857 |
7 Dec 2022 | INR | 1,285 | 1,296.5 | 1,280 | 1,288.95 | 1,288.95 | +11.75 (+0.92%) | 293 |
6 Dec 2022 | INR | 1,270 | 1,295 | 1,270 | 1,277.2 | 1,277.2 | -8 (-0.62%) | 427 |
5 Dec 2022 | INR | 1,274.1 | 1,299.95 | 1,274.05 | 1,285.2 | 1,285.2 | -2.75 (-0.21%) | 452 |
2 Dec 2022 | INR | 1,270 | 1,299.9 | 1,270 | 1,287.95 | 1,287.95 | +11.5 (+0.90%) | 966 |
1 Dec 2022 | INR | 1,269 | 1,285.7 | 1,260.15 | 1,276.45 | 1,276.45 | +6.5 (+0.51%) | 754 |
30 Nov 2022 | INR | 1,290 | 1,290 | 1,267 | 1,269.95 | 1,269.95 | -23.5 (-1.82%) | 1,380 |
29 Nov 2022 | INR | 1,300.2 | 1,315 | 1,275.15 | 1,293.45 | 1,293.45 | -6.65 (-0.51%) | 2,410 |
28 Nov 2022 | INR | 1,325 | 1,353 | 1,290 | 1,300.1 | 1,300.1 | -30.7 (-2.31%) | 2,103 |
25 Nov 2022 | INR | 1,306 | 1,356 | 1,300 | 1,330.8 | 1,330.8 | +25.4 (+1.95%) | 2,937 |
24 Nov 2022 | INR | 1,215 | 1,354.95 | 1,215 | 1,305.4 | 1,305.4 | +89.45 (+7.36%) | 5,765 |
23 Nov 2022 | INR | 1,218 | 1,239.8 | 1,210.15 | 1,215.95 | 1,215.95 | -19.05 (-1.54%) | 969 |
22 Nov 2022 | INR | 1,222 | 1,240 | 1,205.25 | 1,235 | 1,235 | -3.95 (-0.32%) | 913 |
21 Nov 2022 | INR | 1,263.1 | 1,263.1 | 1,225 | 1,238.95 | 1,238.95 | -24.15 (-1.91%) | 1,045 |
18 Nov 2022 | INR | 1,281.05 | 1,291.9 | 1,263.05 | 1,263.1 | 1,263.1 | -18.7 (-1.46%) | 303 |
17 Nov 2022 | INR | 1,275.7 | 1,299.95 | 1,275.7 | 1,281.8 | 1,281.8 | -1.1 (-0.09%) | 532 |
16 Nov 2022 | INR | 1,288.8 | 1,300 | 1,262.05 | 1,282.9 | 1,282.9 | +15.2 (+1.20%) | 1,098 |
15 Nov 2022 | INR | 1,347.85 | 1,347.85 | 1,265 | 1,267.7 | 1,267.7 | -40.85 (-3.12%) | 991 |
14 Nov 2022 | INR | 1,331 | 1,354 | 1,297.7 | 1,308.55 | 1,308.55 | -6.3 (-0.48%) | 5,380 |
11 Nov 2022 | INR | 1,234.9 | 1,320 | 1,224.3 | 1,314.85 | 1,314.85 | +102.25 (+8.43%) | 4,158 |
10 Nov 2022 | INR | 1,160 | 1,225 | 1,150 | 1,212.6 | 1,212.6 | +48.3 (+4.15%) | 4,808 |
9 Nov 2022 | INR | 1,250 | 1,250 | 1,155.05 | 1,164.3 | 1,164.3 | -9.35 (-0.80%) | 1,085 |
7 Nov 2022 | INR | 1,190 | 1,190 | 1,170.05 | 1,173.65 | 1,173.65 | -19.55 (-1.64%) | 1,077 |
4 Nov 2022 | INR | 1,200 | 1,200 | 1,135.65 | 1,193.2 | 1,193.2 | -3.05 (-0.25%) | 7,076 |
3 Nov 2022 | INR | 1,181.1 | 1,204.7 | 1,176.5 | 1,196.25 | 1,196.25 | -1.3 (-0.11%) | 815 |
2 Nov 2022 | INR | 1,175 | 1,215 | 1,175 | 1,197.55 | 1,197.55 | +13.15 (+1.11%) | 3,837 |
1 Nov 2022 | INR | 1,200 | 1,217 | 1,180.25 | 1,184.4 | 1,184.4 | -22.4 (-1.86%) | 905 |
31 Oct 2022 | INR | 1,210 | 1,224 | 1,192.05 | 1,206.8 | 1,206.8 | -3.25 (-0.27%) | 411 |
28 Oct 2022 | INR | 1,220.1 | 1,242 | 1,200.05 | 1,210.05 | 1,210.05 | -1.4 (-0.12%) | 958 |