Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 2,530.05 | 2,574.55 | 2,530 | 2,567 | 2,567 | +1.45 (+0.06%) | 888 |
25 Oct 2022 | INR | 2,501 | 2,583.85 | 2,479.1 | 2,565.55 | 2,565.55 | +72.35 (+2.90%) | 1,265 |
24 Oct 2022 | INR | 2,533.7 | 2,533.8 | 2,470.25 | 2,493.2 | 2,493.2 | -18.35 (-0.73%) | 114 |
21 Oct 2022 | INR | 2,542.55 | 2,548.65 | 2,472 | 2,511.55 | 2,511.55 | -15.45 (-0.61%) | 897 |
20 Oct 2022 | INR | 2,592 | 2,592 | 2,513.1 | 2,527 | 2,527 | -48.9 (-1.90%) | 718 |
19 Oct 2022 | INR | 2,612.65 | 2,650.7 | 2,561.15 | 2,575.9 | 2,575.9 | -38.85 (-1.49%) | 1,893 |
18 Oct 2022 | INR | 2,608.25 | 2,625.15 | 2,589.35 | 2,614.75 | 2,614.75 | +22.35 (+0.86%) | 559 |
17 Oct 2022 | INR | 2,580.05 | 2,658.55 | 2,570.1 | 2,592.4 | 2,592.4 | -58.75 (-2.22%) | 3,915 |
14 Oct 2022 | INR | 2,641.2 | 2,675 | 2,620 | 2,651.15 | 2,651.15 | +18.4 (+0.70%) | 713 |
13 Oct 2022 | INR | 2,661 | 2,671.85 | 2,616 | 2,632.75 | 2,632.75 | -29.6 (-1.11%) | 534 |
12 Oct 2022 | INR | 2,648.35 | 2,680.15 | 2,576.75 | 2,662.35 | 2,662.35 | +13.15 (+0.50%) | 2,324 |
11 Oct 2022 | INR | 2,654.35 | 2,677.35 | 2,581.2 | 2,649.2 | 2,649.2 | -9.35 (-0.35%) | 1,338 |
10 Oct 2022 | INR | 2,727 | 2,727 | 2,617.8 | 2,658.55 | 2,658.55 | +8.5 (+0.32%) | 1,137 |
7 Oct 2022 | INR | 2,638.3 | 2,690.55 | 2,593.35 | 2,650.05 | 2,650.05 | +49.05 (+1.89%) | 1,163 |
6 Oct 2022 | INR | 2,671.8 | 2,672 | 2,562.6 | 2,601 | 2,601 | -7.35 (-0.28%) | 1,400 |
4 Oct 2022 | INR | 2,513.1 | 2,640 | 2,513.1 | 2,608.35 | 2,608.35 | +17.45 (+0.67%) | 4,210 |
3 Oct 2022 | INR | 2,677.85 | 2,742.5 | 2,575.5 | 2,590.9 | 2,590.9 | -86.95 (-3.25%) | 2,942 |
30 Sep 2022 | INR | 2,556.85 | 2,752.25 | 2,552.55 | 2,677.85 | 2,677.85 | +85.95 (+3.32%) | 1,545 |
29 Sep 2022 | INR | 2,600 | 2,613.55 | 2,495.05 | 2,591.9 | 2,591.9 | +15.6 (+0.61%) | 2,215 |
28 Sep 2022 | INR | 2,544.35 | 2,600 | 2,533.95 | 2,576.3 | 2,576.3 | +47.8 (+1.89%) | 950 |
27 Sep 2022 | INR | 2,580 | 2,664.9 | 2,506 | 2,528.5 | 2,528.5 | -64.65 (-2.49%) | 1,715 |
26 Sep 2022 | INR | 2,700 | 2,700.05 | 2,566.3 | 2,593.15 | 2,593.15 | -148.45 (-5.41%) | 3,426 |
23 Sep 2022 | INR | 2,799.95 | 2,799.95 | 2,706.65 | 2,741.6 | 2,741.6 | +10.85 (+0.40%) | 2,024 |
22 Sep 2022 | INR | 2,741.35 | 2,741.35 | 2,671.1 | 2,730.75 | 2,730.75 | +1.4 (+0.05%) | 2,876 |
21 Sep 2022 | INR | 2,780 | 2,788.05 | 2,633.8 | 2,729.35 | 2,729.35 | -69.85 (-2.50%) | 3,086 |
20 Sep 2022 | INR | 2,810.05 | 2,870 | 2,711.8 | 2,799.2 | 2,799.2 | +27.05 (+0.98%) | 3,369 |
19 Sep 2022 | INR | 2,601.1 | 2,888.3 | 2,601.1 | 2,772.15 | 2,772.15 | +131.35 (+4.97%) | 4,182 |
16 Sep 2022 | INR | 2,617.5 | 2,672 | 2,569.65 | 2,640.8 | 2,640.8 | +46.9 (+1.81%) | 1,403 |
15 Sep 2022 | INR | 2,674 | 2,707.05 | 2,548.75 | 2,593.9 | 2,593.9 | -76.05 (-2.85%) | 3,465 |
14 Sep 2022 | INR | 2,565 | 2,719 | 2,565 | 2,669.95 | 2,669.95 | +4.55 (+0.17%) | 5,078 |