Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,945 | 2,994.35 | 2,940 | 2,967.5 | 2,967.5 | +19.8 (+0.67%) | 22,111 |
8 Dec 2022 | INR | 2,927.9 | 2,956 | 2,886.5 | 2,947.7 | 2,947.7 | +42.55 (+1.46%) | 16,704 |
7 Dec 2022 | INR | 2,806 | 2,948.1 | 2,806 | 2,905.15 | 2,905.15 | +138.75 (+5.02%) | 104,251 |
6 Dec 2022 | INR | 2,763.5 | 2,775 | 2,752 | 2,766.4 | 2,766.4 | +2.9 (+0.10%) | 3,074 |
5 Dec 2022 | INR | 2,765.6 | 2,784.15 | 2,742 | 2,763.5 | 2,763.5 | -2.1 (-0.08%) | 3,013 |
2 Dec 2022 | INR | 2,756 | 2,772.85 | 2,727 | 2,765.6 | 2,765.6 | -10.95 (-0.39%) | 7,672 |
1 Dec 2022 | INR | 2,785 | 2,790.6 | 2,745 | 2,776.55 | 2,776.55 | +0.85 (+0.03%) | 7,856 |
30 Nov 2022 | INR | 2,799.85 | 2,806.95 | 2,767 | 2,775.7 | 2,775.7 | -4.65 (-0.17%) | 39,495 |
29 Nov 2022 | INR | 2,762.15 | 2,790.55 | 2,752.9 | 2,780.35 | 2,780.35 | +16.4 (+0.59%) | 4,359 |
28 Nov 2022 | INR | 2,770.05 | 2,811.05 | 2,754.2 | 2,763.95 | 2,763.95 | -14.75 (-0.53%) | 6,411 |
25 Nov 2022 | INR | 2,815 | 2,844.35 | 2,749.45 | 2,778.7 | 2,778.7 | -38.2 (-1.36%) | 10,856 |
24 Nov 2022 | INR | 2,790 | 2,845 | 2,779.35 | 2,816.9 | 2,816.9 | +44.2 (+1.59%) | 25,887 |
23 Nov 2022 | INR | 2,797.15 | 2,797.15 | 2,692 | 2,772.7 | 2,772.7 | -29.65 (-1.06%) | 56,763 |
22 Nov 2022 | INR | 2,842.75 | 2,842.75 | 2,790.6 | 2,802.35 | 2,802.35 | -5.1 (-0.18%) | 29,180 |
21 Nov 2022 | INR | 2,812.75 | 2,843 | 2,793 | 2,807.45 | 2,807.45 | -30.25 (-1.07%) | 13,243 |
18 Nov 2022 | INR | 2,868.75 | 2,900.05 | 2,829 | 2,837.7 | 2,837.7 | -33.25 (-1.16%) | 4,932 |
17 Nov 2022 | INR | 2,860.65 | 2,905.3 | 2,860.65 | 2,870.95 | 2,870.95 | -10.6 (-0.37%) | 6,249 |
16 Nov 2022 | INR | 2,836.65 | 2,907.7 | 2,836.65 | 2,881.55 | 2,881.55 | +31.35 (+1.10%) | 15,208 |
15 Nov 2022 | INR | 2,929.9 | 2,929.9 | 2,845.65 | 2,850.2 | 2,850.2 | -51.15 (-1.76%) | 15,885 |
14 Nov 2022 | INR | 2,913.55 | 2,941 | 2,895 | 2,901.35 | 2,901.35 | -15 (-0.51%) | 4,716 |
11 Nov 2022 | INR | 2,917.2 | 2,967 | 2,907.55 | 2,916.35 | 2,916.35 | -0.1 (0.0%) | 4,589 |
10 Nov 2022 | INR | 2,907.4 | 2,943.5 | 2,888.85 | 2,916.45 | 2,916.45 | +1.8 (+0.06%) | 7,674 |
9 Nov 2022 | INR | 2,969.95 | 2,969.95 | 2,904.55 | 2,914.65 | 2,914.65 | -23.1 (-0.79%) | 10,555 |
7 Nov 2022 | INR | 2,999.4 | 3,012.3 | 2,923.95 | 2,937.75 | 2,937.75 | -36.95 (-1.24%) | 27,989 |
4 Nov 2022 | INR | 2,881.9 | 2,986.7 | 2,881.9 | 2,974.7 | 2,974.7 | +82.95 (+2.87%) | 11,400 |
3 Nov 2022 | INR | 2,891.3 | 2,930.6 | 2,884.55 | 2,891.75 | 2,891.75 | -16.2 (-0.56%) | 123,198 |
2 Nov 2022 | INR | 2,940.6 | 2,947.65 | 2,898.75 | 2,907.95 | 2,907.95 | -32.65 (-1.11%) | 4,617 |
1 Nov 2022 | INR | 2,925.95 | 2,971.5 | 2,923.55 | 2,940.6 | 2,940.6 | +17.05 (+0.58%) | 20,897 |
31 Oct 2022 | INR | 2,937.9 | 2,960.95 | 2,919 | 2,923.55 | 2,923.55 | +5.2 (+0.18%) | 15,152 |
28 Oct 2022 | INR | 2,880.45 | 2,927.35 | 2,871 | 2,918.35 | 2,918.35 | +37.5 (+1.30%) | 9,862 |