Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,263.9 | 2,290.6 | 2,229 | 2,252.85 | 2,252.85 | -4.25 (-0.19%) | 1,020 |
8 Dec 2022 | INR | 2,292 | 2,303.45 | 2,251.45 | 2,257.1 | 2,257.1 | -17.85 (-0.78%) | 898 |
7 Dec 2022 | INR | 2,314.3 | 2,319.2 | 2,256.9 | 2,274.95 | 2,274.95 | -26.6 (-1.16%) | 1,299 |
6 Dec 2022 | INR | 2,314.05 | 2,375.05 | 2,295 | 2,301.55 | 2,301.55 | -2.9 (-0.13%) | 1,986 |
5 Dec 2022 | INR | 2,288.25 | 2,335 | 2,288.25 | 2,304.45 | 2,304.45 | +13.95 (+0.61%) | 1,524 |
2 Dec 2022 | INR | 2,309 | 2,325.55 | 2,281.5 | 2,290.5 | 2,290.5 | -2.6 (-0.11%) | 755 |
1 Dec 2022 | INR | 2,255.1 | 2,335 | 2,255.1 | 2,293.1 | 2,293.1 | +10.15 (+0.44%) | 1,034 |
30 Nov 2022 | INR | 2,306.65 | 2,372.95 | 2,272 | 2,282.95 | 2,282.95 | -18.45 (-0.80%) | 1,608 |
29 Nov 2022 | INR | 2,333.1 | 2,333.1 | 2,299 | 2,301.4 | 2,301.4 | +0.65 (+0.03%) | 1,212 |
28 Nov 2022 | INR | 2,241.1 | 2,324.65 | 2,241.1 | 2,300.75 | 2,300.75 | -9.35 (-0.40%) | 710 |
25 Nov 2022 | INR | 2,341.6 | 2,342.95 | 2,291.25 | 2,310.1 | 2,310.1 | -22.15 (-0.95%) | 499 |
24 Nov 2022 | INR | 2,355 | 2,399.15 | 2,323.05 | 2,332.25 | 2,332.25 | -13.95 (-0.59%) | 1,505 |
23 Nov 2022 | INR | 2,354.05 | 2,370.95 | 2,337.35 | 2,346.2 | 2,346.2 | -4.2 (-0.18%) | 705 |
22 Nov 2022 | INR | 2,363.7 | 2,367.95 | 2,325.35 | 2,350.4 | 2,350.4 | +1.3 (+0.06%) | 1,625 |
21 Nov 2022 | INR | 2,342.3 | 2,394.4 | 2,320.15 | 2,349.1 | 2,349.1 | +6.8 (+0.29%) | 3,594 |
18 Nov 2022 | INR | 2,300.05 | 2,399.95 | 2,300.05 | 2,342.3 | 2,342.3 | +10.45 (+0.45%) | 3,803 |
17 Nov 2022 | INR | 2,298.1 | 2,341 | 2,292.95 | 2,331.85 | 2,331.85 | +29.3 (+1.27%) | 1,433 |
16 Nov 2022 | INR | 2,253.65 | 2,331.85 | 2,253.65 | 2,302.55 | 2,302.55 | -2.55 (-0.11%) | 2,414 |
15 Nov 2022 | INR | 2,300.05 | 2,389.75 | 2,279.1 | 2,305.1 | 2,305.1 | -34.55 (-1.48%) | 1,440 |
14 Nov 2022 | INR | 2,275 | 2,354.7 | 2,261.75 | 2,339.65 | 2,339.65 | +67.5 (+2.97%) | 5,591 |
11 Nov 2022 | INR | 2,240 | 2,275 | 2,236.5 | 2,272.15 | 2,272.15 | +39.2 (+1.76%) | 2,906 |
10 Nov 2022 | INR | 2,218.85 | 2,244 | 2,207.85 | 2,232.95 | 2,232.95 | +36.4 (+1.66%) | 3,087 |
9 Nov 2022 | INR | 2,125 | 2,215.95 | 2,109 | 2,196.55 | 2,196.55 | +90.25 (+4.28%) | 1,361 |
7 Nov 2022 | INR | 2,100.4 | 2,150 | 2,083 | 2,106.3 | 2,106.3 | -2.8 (-0.13%) | 2,809 |
4 Nov 2022 | INR | 2,165.15 | 2,171.2 | 2,060.6 | 2,109.1 | 2,109.1 | -41.75 (-1.94%) | 853 |
3 Nov 2022 | INR | 2,147.1 | 2,162.15 | 2,144.75 | 2,150.85 | 2,150.85 | +4.15 (+0.19%) | 177 |
2 Nov 2022 | INR | 2,144.2 | 2,167.95 | 2,136 | 2,146.7 | 2,146.7 | +2.5 (+0.12%) | 231 |
1 Nov 2022 | INR | 2,136.65 | 2,158.35 | 2,128.8 | 2,144.2 | 2,144.2 | +7.35 (+0.34%) | 255 |
31 Oct 2022 | INR | 2,150.25 | 2,171.6 | 2,101.2 | 2,136.85 | 2,136.85 | +7.25 (+0.34%) | 442 |
28 Oct 2022 | INR | 2,129.35 | 2,140.65 | 2,105.85 | 2,129.6 | 2,129.6 | +9.65 (+0.46%) | 187 |