Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,286.1 | 1,296.7 | 1,258 | 1,269.2 | 1,269.2 | -16.9 (-1.31%) | 8,918 |
8 Dec 2022 | INR | 1,279.9 | 1,288.45 | 1,271.1 | 1,286.1 | 1,286.1 | +18.1 (+1.43%) | 8,018 |
7 Dec 2022 | INR | 1,290.2 | 1,298.75 | 1,262.7 | 1,268 | 1,268 | -24.8 (-1.92%) | 18,241 |
6 Dec 2022 | INR | 1,317.6 | 1,334 | 1,287.85 | 1,292.8 | 1,292.8 | -29.5 (-2.23%) | 19,032 |
5 Dec 2022 | INR | 1,330.05 | 1,354.45 | 1,317.4 | 1,322.3 | 1,322.3 | +1.95 (+0.15%) | 28,068 |
2 Dec 2022 | INR | 1,284 | 1,340.35 | 1,284 | 1,320.35 | 1,320.35 | +23 (+1.77%) | 37,162 |
1 Dec 2022 | INR | 1,301.3 | 1,314.6 | 1,294.1 | 1,297.35 | 1,297.35 | -4.3 (-0.33%) | 14,647 |
30 Nov 2022 | INR | 1,283 | 1,310.2 | 1,251 | 1,301.65 | 1,301.65 | +27.2 (+2.13%) | 35,330 |
29 Nov 2022 | INR | 1,311.2 | 1,318.25 | 1,270.65 | 1,274.45 | 1,274.45 | -34.75 (-2.65%) | 16,129 |
28 Nov 2022 | INR | 1,291 | 1,322.8 | 1,291 | 1,309.2 | 1,309.2 | +13.95 (+1.08%) | 14,822 |
25 Nov 2022 | INR | 1,280 | 1,302 | 1,280 | 1,295.25 | 1,295.25 | +8.7 (+0.68%) | 6,145 |
24 Nov 2022 | INR | 1,297.95 | 1,300.4 | 1,278.9 | 1,286.55 | 1,286.55 | -6.05 (-0.47%) | 9,626 |
23 Nov 2022 | INR | 1,285.95 | 1,307.2 | 1,285.95 | 1,292.6 | 1,292.6 | +3.45 (+0.27%) | 9,724 |
22 Nov 2022 | INR | 1,294.55 | 1,302.75 | 1,280 | 1,289.15 | 1,289.15 | -0.2 (-0.02%) | 11,810 |
21 Nov 2022 | INR | 1,260 | 1,293.6 | 1,259.9 | 1,289.35 | 1,289.35 | -3 (-0.23%) | 10,633 |
18 Nov 2022 | INR | 1,305.15 | 1,321.1 | 1,280.35 | 1,292.35 | 1,292.35 | -9.85 (-0.76%) | 15,365 |
17 Nov 2022 | INR | 1,306.8 | 1,308.65 | 1,287.05 | 1,302.2 | 1,302.2 | -3.5 (-0.27%) | 6,282 |
16 Nov 2022 | INR | 1,330 | 1,336.95 | 1,296.9 | 1,305.7 | 1,305.7 | -27.75 (-2.08%) | 25,508 |
15 Nov 2022 | INR | 1,301.55 | 1,335.35 | 1,301.55 | 1,333.45 | 1,333.45 | +12.9 (+0.98%) | 9,572 |
14 Nov 2022 | INR | 1,315.5 | 1,324.95 | 1,286.7 | 1,320.55 | 1,320.55 | +5.1 (+0.39%) | 28,130 |
11 Nov 2022 | INR | 1,326 | 1,347.3 | 1,307 | 1,315.45 | 1,315.45 | +1.35 (+0.10%) | 24,528 |
10 Nov 2022 | INR | 1,321 | 1,324.35 | 1,305.2 | 1,314.1 | 1,314.1 | -6.65 (-0.50%) | 12,925 |
9 Nov 2022 | INR | 1,304.1 | 1,342.25 | 1,304.1 | 1,320.75 | 1,320.75 | +18.85 (+1.45%) | 55,845 |
7 Nov 2022 | INR | 1,300 | 1,308.55 | 1,292.55 | 1,301.9 | 1,301.9 | +8.8 (+0.68%) | 13,987 |
4 Nov 2022 | INR | 1,273.2 | 1,297.95 | 1,267.25 | 1,293.1 | 1,293.1 | +23.75 (+1.87%) | 16,583 |
3 Nov 2022 | INR | 1,250 | 1,279 | 1,244.45 | 1,269.35 | 1,269.35 | +0.3 (+0.02%) | 10,390 |
2 Nov 2022 | INR | 1,270.95 | 1,287 | 1,262 | 1,269.05 | 1,269.05 | -0.1 (-0.01%) | 11,115 |
1 Nov 2022 | INR | 1,267.1 | 1,274.5 | 1,255.7 | 1,269.15 | 1,269.15 | +10.2 (+0.81%) | 35,822 |
31 Oct 2022 | INR | 1,240 | 1,267 | 1,240 | 1,258.95 | 1,258.95 | +21 (+1.70%) | 28,829 |
28 Oct 2022 | INR | 1,221.85 | 1,240 | 1,220 | 1,237.95 | 1,237.95 | +12.35 (+1.01%) | 19,343 |