Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 4,827.5 | 4,838.05 | 4,712.45 | 4,738.55 | 4,738.55 | -75.25 (-1.56%) | 669 |
8 Dec 2022 | INR | 4,777.7 | 4,850.65 | 4,777.7 | 4,813.8 | 4,813.8 | -12.5 (-0.26%) | 454 |
7 Dec 2022 | INR | 4,820.4 | 4,930 | 4,779.3 | 4,826.3 | 4,826.3 | -10.15 (-0.21%) | 376 |
6 Dec 2022 | INR | 4,787.5 | 4,850 | 4,751.95 | 4,836.45 | 4,836.45 | +48.9 (+1.02%) | 569 |
5 Dec 2022 | INR | 4,950 | 4,998.05 | 4,770.05 | 4,787.55 | 4,787.55 | -165.75 (-3.35%) | 3,566 |
2 Dec 2022 | INR | 4,955.1 | 5,001.3 | 4,926.05 | 4,953.3 | 4,953.3 | -20.6 (-0.41%) | 161 |
1 Dec 2022 | INR | 4,992 | 5,006.85 | 4,925 | 4,973.9 | 4,973.9 | -17.8 (-0.36%) | 795 |
30 Nov 2022 | INR | 5,011.65 | 5,048.5 | 4,895.95 | 4,991.7 | 4,991.7 | +26.35 (+0.53%) | 1,441 |
29 Nov 2022 | INR | 5,186.5 | 5,187.45 | 4,950.15 | 4,965.35 | 4,965.35 | -214.5 (-4.14%) | 1,479 |
28 Nov 2022 | INR | 5,224.55 | 5,225.4 | 5,153.45 | 5,179.85 | 5,179.85 | -62.6 (-1.19%) | 497 |
25 Nov 2022 | INR | 5,340 | 5,376.05 | 5,205.05 | 5,242.45 | 5,242.45 | -122.35 (-2.28%) | 767 |
24 Nov 2022 | INR | 5,191.7 | 5,441 | 5,153.9 | 5,364.8 | 5,364.8 | +201 (+3.89%) | 1,190 |
23 Nov 2022 | INR | 5,200.05 | 5,267.2 | 5,137.85 | 5,163.8 | 5,163.8 | -42.1 (-0.81%) | 605 |
22 Nov 2022 | INR | 5,388.7 | 5,417.95 | 5,162.45 | 5,205.9 | 5,205.9 | -155.75 (-2.90%) | 561 |
21 Nov 2022 | INR | 5,386.6 | 5,450 | 5,319.35 | 5,361.65 | 5,361.65 | +18.85 (+0.35%) | 489 |
18 Nov 2022 | INR | 5,560.95 | 5,560.95 | 5,257.05 | 5,342.8 | 5,342.8 | -80.2 (-1.48%) | 598 |
17 Nov 2022 | INR | 5,387.1 | 5,478.65 | 5,354.55 | 5,423 | 5,423 | +50.15 (+0.93%) | 865 |
16 Nov 2022 | INR | 5,298.1 | 5,395 | 5,274.25 | 5,372.85 | 5,372.85 | +55.85 (+1.05%) | 1,207 |
15 Nov 2022 | INR | 5,546.2 | 5,602.6 | 5,301.05 | 5,317 | 5,317 | -180.3 (-3.28%) | 1,062 |
14 Nov 2022 | INR | 5,439.95 | 5,529 | 5,185.05 | 5,497.3 | 5,497.3 | +149.9 (+2.80%) | 1,169 |
11 Nov 2022 | INR | 5,397.85 | 5,400 | 5,260 | 5,347.4 | 5,347.4 | +89.85 (+1.71%) | 1,173 |
10 Nov 2022 | INR | 5,065.75 | 5,321.5 | 5,065.75 | 5,257.55 | 5,257.55 | +30.05 (+0.57%) | 1,807 |
9 Nov 2022 | INR | 5,040.1 | 5,299 | 5,040.1 | 5,227.5 | 5,227.5 | +32.45 (+0.62%) | 781 |
7 Nov 2022 | INR | 5,140.4 | 5,222.05 | 5,140.4 | 5,195.05 | 5,195.05 | +52.45 (+1.02%) | 399 |
4 Nov 2022 | INR | 5,209.3 | 5,222.05 | 5,117.1 | 5,142.6 | 5,142.6 | -39.35 (-0.76%) | 839 |
3 Nov 2022 | INR | 5,084.45 | 5,196.45 | 4,987.1 | 5,181.95 | 5,181.95 | +86.25 (+1.69%) | 907 |
2 Nov 2022 | INR | 5,182.75 | 5,182.75 | 5,075.9 | 5,095.7 | 5,095.7 | -46.25 (-0.90%) | 848 |
1 Nov 2022 | INR | 5,270.65 | 5,279.85 | 5,120.1 | 5,141.95 | 5,141.95 | -123.45 (-2.34%) | 1,385 |
31 Oct 2022 | INR | 5,288.95 | 5,293 | 5,233.2 | 5,265.4 | 5,265.4 | +50.55 (+0.97%) | 367 |
28 Oct 2022 | INR | 5,213.75 | 5,263.95 | 5,204.5 | 5,214.85 | 5,214.85 | -47.55 (-0.90%) | 734 |