Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 4,394 | 4,423.15 | 4,386.8 | 4,411.8 | 4,411.8 | +18.55 (+0.42%) | 13,072 |
8 Dec 2022 | INR | 4,381.65 | 4,440.6 | 4,381.65 | 4,393.25 | 4,393.25 | +0.8 (+0.02%) | 2,441 |
7 Dec 2022 | INR | 4,418.1 | 4,436.05 | 4,382 | 4,392.45 | 4,392.45 | -32.45 (-0.73%) | 4,621 |
6 Dec 2022 | INR | 4,391.05 | 4,451.45 | 4,385.65 | 4,424.9 | 4,424.9 | +21.65 (+0.49%) | 4,104 |
5 Dec 2022 | INR | 4,443.85 | 4,443.85 | 4,370.8 | 4,403.25 | 4,403.25 | -21.85 (-0.49%) | 3,342 |
2 Dec 2022 | INR | 4,399.45 | 4,442.4 | 4,381.6 | 4,425.1 | 4,425.1 | +25.65 (+0.58%) | 5,715 |
1 Dec 2022 | INR | 4,379.75 | 4,410 | 4,340 | 4,399.45 | 4,399.45 | +46.65 (+1.07%) | 4,696 |
30 Nov 2022 | INR | 4,312 | 4,386 | 4,290.85 | 4,352.8 | 4,352.8 | +69.95 (+1.63%) | 13,673 |
29 Nov 2022 | INR | 4,230 | 4,300.8 | 4,224.3 | 4,282.85 | 4,282.85 | +70.7 (+1.68%) | 10,403 |
28 Nov 2022 | INR | 4,179 | 4,225 | 4,160.8 | 4,212.15 | 4,212.15 | +29.3 (+0.70%) | 3,953 |
25 Nov 2022 | INR | 4,196.15 | 4,204.3 | 4,148.2 | 4,182.85 | 4,182.85 | -12.9 (-0.31%) | 6,545 |
24 Nov 2022 | INR | 4,145.8 | 4,208 | 4,145.8 | 4,195.75 | 4,195.75 | +42.35 (+1.02%) | 4,321 |
23 Nov 2022 | INR | 4,142.6 | 4,193.2 | 4,140.8 | 4,153.4 | 4,153.4 | -3.3 (-0.08%) | 5,382 |
22 Nov 2022 | INR | 4,095.05 | 4,163 | 4,095.05 | 4,156.7 | 4,156.7 | +34.3 (+0.83%) | 8,911 |
21 Nov 2022 | INR | 4,106.95 | 4,147.8 | 4,096.3 | 4,122.4 | 4,122.4 | +18.05 (+0.44%) | 5,657 |
18 Nov 2022 | INR | 4,126.15 | 4,132.35 | 4,064 | 4,104.35 | 4,104.35 | -20.1 (-0.49%) | 3,592 |
17 Nov 2022 | INR | 4,132.8 | 4,148 | 4,104 | 4,124.45 | 4,124.45 | -8.4 (-0.20%) | 5,216 |
16 Nov 2022 | INR | 4,134 | 4,141.6 | 4,095 | 4,132.85 | 4,132.85 | -6.7 (-0.16%) | 9,102 |
15 Nov 2022 | INR | 4,108.05 | 4,151 | 4,089.65 | 4,139.55 | 4,139.55 | +37.1 (+0.90%) | 16,685 |
14 Nov 2022 | INR | 4,096 | 4,152 | 4,076.15 | 4,102.45 | 4,102.45 | +5.85 (+0.14%) | 7,996 |
11 Nov 2022 | INR | 4,141.55 | 4,175.2 | 4,085.85 | 4,096.6 | 4,096.6 | -39.35 (-0.95%) | 11,054 |
10 Nov 2022 | INR | 4,170 | 4,188 | 4,107.85 | 4,135.95 | 4,135.95 | -36.5 (-0.87%) | 6,591 |
9 Nov 2022 | INR | 4,142 | 4,235 | 4,120 | 4,172.45 | 4,172.45 | +30.25 (+0.73%) | 32,599 |
7 Nov 2022 | INR | 3,935 | 4,189.95 | 3,935 | 4,142.2 | 4,142.2 | +340.9 (+8.97%) | 111,844 |
4 Nov 2022 | INR | 3,743 | 3,812 | 3,743 | 3,801.3 | 3,801.3 | +54.7 (+1.46%) | 4,525 |
3 Nov 2022 | INR | 3,720 | 3,761.05 | 3,710.35 | 3,746.6 | 3,746.6 | +22.3 (+0.60%) | 20,647 |
2 Nov 2022 | INR | 3,788 | 3,793 | 3,717 | 3,724.3 | 3,724.3 | -61.35 (-1.62%) | 4,559 |
1 Nov 2022 | INR | 3,762 | 3,808.95 | 3,754.4 | 3,785.65 | 3,785.65 | +19.95 (+0.53%) | 37,113 |
31 Oct 2022 | INR | 3,780 | 3,799 | 3,740 | 3,765.7 | 3,765.7 | -10.9 (-0.29%) | 3,659 |
28 Oct 2022 | INR | 3,742.25 | 3,789 | 3,731.65 | 3,776.6 | 3,776.6 | +23 (+0.61%) | 3,326 |