Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,950 | 1,999 | 1,883.85 | 1,914.6 | 1,914.6 | -33.7 (-1.73%) | 17,417 |
8 Dec 2022 | INR | 1,905.05 | 1,967.65 | 1,905.05 | 1,948.3 | 1,948.3 | +12.8 (+0.66%) | 4,426 |
7 Dec 2022 | INR | 1,908 | 1,948 | 1,890.45 | 1,935.5 | 1,935.5 | +28.05 (+1.47%) | 8,545 |
6 Dec 2022 | INR | 1,908.05 | 1,945 | 1,896 | 1,907.45 | 1,907.45 | +1.15 (+0.06%) | 3,224 |
5 Dec 2022 | INR | 1,944 | 1,949.55 | 1,896.85 | 1,906.3 | 1,906.3 | -38.6 (-1.98%) | 3,246 |
2 Dec 2022 | INR | 1,954 | 1,963.15 | 1,931 | 1,944.9 | 1,944.9 | -7.9 (-0.40%) | 9,133 |
1 Dec 2022 | INR | 1,955 | 1,957.5 | 1,931.05 | 1,952.8 | 1,952.8 | +1.95 (+0.10%) | 2,832 |
30 Nov 2022 | INR | 1,881.4 | 1,969.55 | 1,881.4 | 1,950.85 | 1,950.85 | +54.9 (+2.90%) | 6,202 |
29 Nov 2022 | INR | 1,884.3 | 1,935 | 1,884.3 | 1,895.95 | 1,895.95 | +3.5 (+0.18%) | 3,448 |
28 Nov 2022 | INR | 1,908.5 | 1,924.85 | 1,879.5 | 1,892.45 | 1,892.45 | -15.25 (-0.80%) | 3,063 |
25 Nov 2022 | INR | 1,967 | 1,967 | 1,895 | 1,907.7 | 1,907.7 | -19.5 (-1.01%) | 3,693 |
24 Nov 2022 | INR | 1,944.95 | 1,944.95 | 1,910 | 1,927.2 | 1,927.2 | +22.25 (+1.17%) | 2,525 |
23 Nov 2022 | INR | 1,939.95 | 1,945.45 | 1,894.15 | 1,904.95 | 1,904.95 | -9.85 (-0.51%) | 7,251 |
22 Nov 2022 | INR | 1,945 | 1,946.35 | 1,895.95 | 1,914.8 | 1,914.8 | -19 (-0.98%) | 4,511 |
21 Nov 2022 | INR | 1,935.05 | 1,979 | 1,921.5 | 1,933.8 | 1,933.8 | +0.85 (+0.04%) | 9,315 |
18 Nov 2022 | INR | 1,959.95 | 1,959.95 | 1,907 | 1,932.95 | 1,932.95 | +12.45 (+0.65%) | 105,672 |
17 Nov 2022 | INR | 1,954.95 | 1,954.95 | 1,891.1 | 1,920.5 | 1,920.5 | -23.15 (-1.19%) | 6,374 |
16 Nov 2022 | INR | 1,839.35 | 1,952 | 1,837.7 | 1,943.65 | 1,943.65 | +113.6 (+6.21%) | 34,434 |
15 Nov 2022 | INR | 1,870.05 | 1,876.1 | 1,816.05 | 1,830.05 | 1,830.05 | -38.05 (-2.04%) | 10,761 |
14 Nov 2022 | INR | 1,858 | 1,876.65 | 1,840 | 1,868.1 | 1,868.1 | +30.95 (+1.68%) | 3,383 |
11 Nov 2022 | INR | 1,850.05 | 1,886.75 | 1,831.55 | 1,837.15 | 1,837.15 | -12 (-0.65%) | 6,455 |
10 Nov 2022 | INR | 1,851.95 | 1,895.95 | 1,831.95 | 1,849.15 | 1,849.15 | -8 (-0.43%) | 10,407 |
9 Nov 2022 | INR | 1,940 | 1,950 | 1,840.3 | 1,857.15 | 1,857.15 | -78.5 (-4.06%) | 9,532 |
7 Nov 2022 | INR | 2,189.5 | 2,189.5 | 1,926.35 | 1,935.65 | 1,935.65 | -38.65 (-1.96%) | 10,583 |
4 Nov 2022 | INR | 1,937 | 2,051.9 | 1,920.1 | 1,974.3 | 1,974.3 | +108.5 (+5.82%) | 79,088 |
3 Nov 2022 | INR | 1,850 | 1,872.2 | 1,845.85 | 1,865.8 | 1,865.8 | +15.9 (+0.86%) | 4,149 |
2 Nov 2022 | INR | 1,886.6 | 1,890.7 | 1,836.85 | 1,849.9 | 1,849.9 | -28.15 (-1.50%) | 7,420 |
1 Nov 2022 | INR | 1,857.15 | 1,906.35 | 1,831.9 | 1,878.05 | 1,878.05 | +36.3 (+1.97%) | 5,678 |
31 Oct 2022 | INR | 1,854.2 | 1,861.45 | 1,822.7 | 1,841.75 | 1,841.75 | +16.65 (+0.91%) | 7,898 |
28 Oct 2022 | INR | 1,825.85 | 1,850.35 | 1,818 | 1,825.1 | 1,825.1 | -1.05 (-0.06%) | 4,645 |