Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 7,205 | 7,245 | 7,002 | 7,021.25 | 7,021.25 | -165.95 (-2.31%) | 40,315 |
25 Oct 2022 | INR | 7,318 | 7,341.5 | 7,175 | 7,187.2 | 7,187.2 | -122.45 (-1.68%) | 53,594 |
24 Oct 2022 | INR | 7,321.3 | 7,365.6 | 7,260.65 | 7,309.65 | 7,309.65 | +49.45 (+0.68%) | 4,921 |
21 Oct 2022 | INR | 7,442.7 | 7,442.7 | 7,229 | 7,260.2 | 7,260.2 | -110.15 (-1.49%) | 13,681 |
20 Oct 2022 | INR | 7,309 | 7,389 | 7,230.9 | 7,370.35 | 7,370.35 | +53.9 (+0.74%) | 30,271 |
19 Oct 2022 | INR | 7,203.1 | 7,448.65 | 7,175 | 7,316.45 | 7,316.45 | +113 (+1.57%) | 59,368 |
18 Oct 2022 | INR | 7,778.35 | 7,778.35 | 7,110 | 7,203.45 | 7,203.45 | -574.9 (-7.39%) | 103,144 |
17 Oct 2022 | INR | 7,999 | 7,999 | 7,735 | 7,778.35 | 7,778.35 | -677.5 (-8.01%) | 101,213 |
14 Oct 2022 | INR | 8,471.3 | 8,570 | 8,415 | 8,455.85 | 8,455.85 | +142.75 (+1.72%) | 16,547 |
13 Oct 2022 | INR | 8,363 | 8,423 | 8,300 | 8,313.1 | 8,313.1 | -48.2 (-0.58%) | 13,146 |
12 Oct 2022 | INR | 8,500 | 8,546 | 8,331.6 | 8,361.3 | 8,361.3 | -148.3 (-1.74%) | 6,574 |
11 Oct 2022 | INR | 8,650 | 8,681.2 | 8,485 | 8,509.6 | 8,509.6 | -69.5 (-0.81%) | 49,701 |
10 Oct 2022 | INR | 8,397.5 | 8,620 | 8,397.5 | 8,579.1 | 8,579.1 | +28.85 (+0.34%) | 13,042 |
7 Oct 2022 | INR | 8,596 | 8,649.6 | 8,539 | 8,550.25 | 8,550.25 | -26.9 (-0.31%) | 10,542 |
6 Oct 2022 | INR | 8,534.55 | 8,662.85 | 8,529.5 | 8,577.15 | 8,577.15 | +86.05 (+1.01%) | 14,455 |
4 Oct 2022 | INR | 8,488 | 8,505 | 8,425 | 8,491.1 | 8,491.1 | +178.3 (+2.14%) | 6,539 |
3 Oct 2022 | INR | 8,460 | 8,521.5 | 8,300 | 8,312.8 | 8,312.8 | -270.5 (-3.15%) | 21,641 |
30 Sep 2022 | INR | 8,592.35 | 8,694.9 | 8,387.8 | 8,583.3 | 8,583.3 | +155.35 (+1.84%) | 7,751 |
29 Sep 2022 | INR | 8,480 | 8,554 | 8,337.05 | 8,427.95 | 8,427.95 | +6.5 (+0.08%) | 7,379 |
28 Sep 2022 | INR | 8,200 | 8,479 | 8,194 | 8,421.45 | 8,421.45 | +85.45 (+1.03%) | 12,812 |
27 Sep 2022 | INR | 8,600 | 8,641.1 | 8,285 | 8,336 | 8,336 | -199.45 (-2.34%) | 28,113 |
26 Sep 2022 | INR | 8,711.05 | 8,775 | 8,500 | 8,535.45 | 8,535.45 | -320.9 (-3.62%) | 12,809 |
23 Sep 2022 | INR | 8,950 | 9,054 | 8,835 | 8,856.35 | 8,856.35 | -130.2 (-1.45%) | 9,744 |
22 Sep 2022 | INR | 8,765 | 9,040 | 8,741.6 | 8,986.55 | 8,986.55 | +165.65 (+1.88%) | 25,202 |
21 Sep 2022 | INR | 8,855.05 | 8,929.85 | 8,800 | 8,820.9 | 8,820.9 | -79 (-0.89%) | 5,658 |
20 Sep 2022 | INR | 8,696 | 8,938 | 8,696 | 8,899.9 | 8,899.9 | +204.75 (+2.35%) | 8,673 |
19 Sep 2022 | INR | 8,726.6 | 8,816.95 | 8,600 | 8,695.15 | 8,695.15 | -31.45 (-0.36%) | 40,192 |
16 Sep 2022 | INR | 8,885.55 | 8,919.45 | 8,693.4 | 8,726.6 | 8,726.6 | -155.95 (-1.76%) | 11,887 |
15 Sep 2022 | INR | 8,980 | 9,084.55 | 8,870 | 8,882.55 | 8,882.55 | -33.85 (-0.38%) | 18,824 |
14 Sep 2022 | INR | 8,871 | 9,055 | 8,750 | 8,916.4 | 8,916.4 | -173.95 (-1.91%) | 31,030 |