Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 4,683.45 | 4,745 | 4,676.45 | 4,734.5 | 4,734.5 | +43.3 (+0.92%) | 989 |
25 Oct 2022 | INR | 4,693.8 | 4,712.45 | 4,662.05 | 4,691.2 | 4,691.2 | -4.15 (-0.09%) | 38,943 |
24 Oct 2022 | INR | 4,600.2 | 4,729.2 | 4,600.2 | 4,695.35 | 4,695.35 | +18.35 (+0.39%) | 173 |
21 Oct 2022 | INR | 4,694.85 | 4,694.85 | 4,627.5 | 4,677 | 4,677 | -0.05 (0.0%) | 263 |
20 Oct 2022 | INR | 4,631.2 | 4,762.75 | 4,627.65 | 4,677.05 | 4,677.05 | +37.45 (+0.81%) | 478 |
19 Oct 2022 | INR | 4,672.95 | 4,721 | 4,625.9 | 4,639.6 | 4,639.6 | -30.25 (-0.65%) | 207 |
18 Oct 2022 | INR | 4,676.75 | 4,696.15 | 4,623.05 | 4,669.85 | 4,669.85 | +41.75 (+0.90%) | 525 |
17 Oct 2022 | INR | 4,664.85 | 4,742 | 4,598.5 | 4,628.1 | 4,628.1 | -41.75 (-0.89%) | 39,102 |
14 Oct 2022 | INR | 4,681.05 | 4,716 | 4,630 | 4,669.85 | 4,669.85 | +19.2 (+0.41%) | 922 |
13 Oct 2022 | INR | 4,674.7 | 4,694.75 | 4,645.85 | 4,650.65 | 4,650.65 | -49.15 (-1.05%) | 373 |
12 Oct 2022 | INR | 4,740.2 | 4,745.1 | 4,696.3 | 4,699.8 | 4,699.8 | -23.85 (-0.50%) | 151 |
11 Oct 2022 | INR | 4,684.95 | 4,813.05 | 4,676.75 | 4,723.65 | 4,723.65 | +21.8 (+0.46%) | 26,175 |
10 Oct 2022 | INR | 4,778.75 | 4,778.75 | 4,681.9 | 4,701.85 | 4,701.85 | -53.7 (-1.13%) | 504 |
7 Oct 2022 | INR | 4,864.5 | 4,867.3 | 4,730.3 | 4,755.55 | 4,755.55 | -93.25 (-1.92%) | 769 |
6 Oct 2022 | INR | 4,878.55 | 4,920.95 | 4,834.35 | 4,848.8 | 4,848.8 | -42.5 (-0.87%) | 714 |
4 Oct 2022 | INR | 4,820.8 | 4,902.2 | 4,820.8 | 4,891.3 | 4,891.3 | +80.4 (+1.67%) | 623 |
3 Oct 2022 | INR | 4,837.35 | 4,996.9 | 4,754.05 | 4,810.9 | 4,810.9 | -86.4 (-1.76%) | 814 |
30 Sep 2022 | INR | 4,819.1 | 4,930 | 4,785.05 | 4,897.3 | 4,897.3 | +45.7 (+0.94%) | 696 |
29 Sep 2022 | INR | 4,828.3 | 4,882.4 | 4,778.6 | 4,851.6 | 4,851.6 | +39.85 (+0.83%) | 223 |
28 Sep 2022 | INR | 4,801.7 | 4,850.75 | 4,757.45 | 4,811.75 | 4,811.75 | +16.8 (+0.35%) | 311 |
27 Sep 2022 | INR | 4,743 | 4,852.8 | 4,589.1 | 4,794.95 | 4,794.95 | +70.7 (+1.50%) | 1,974 |
26 Sep 2022 | INR | 4,805 | 4,805 | 4,658.35 | 4,724.25 | 4,724.25 | -120.9 (-2.50%) | 1,313 |
23 Sep 2022 | INR | 4,916.35 | 4,916.35 | 4,829.95 | 4,845.15 | 4,845.15 | -61.55 (-1.25%) | 374 |
22 Sep 2022 | INR | 4,842.3 | 4,919.95 | 4,837.55 | 4,906.7 | 4,906.7 | +59.85 (+1.23%) | 367 |
21 Sep 2022 | INR | 4,896.45 | 4,913.15 | 4,820.1 | 4,846.85 | 4,846.85 | -56.8 (-1.16%) | 474 |
20 Sep 2022 | INR | 4,886.1 | 4,941 | 4,859.45 | 4,903.65 | 4,903.65 | +52.05 (+1.07%) | 665 |
19 Sep 2022 | INR | 4,871.85 | 4,877.7 | 4,789.95 | 4,851.6 | 4,851.6 | +14.55 (+0.30%) | 21,390 |
16 Sep 2022 | INR | 5,147.45 | 5,149.9 | 4,769.75 | 4,837.05 | 4,837.05 | -308.6 (-6.00%) | 1,581 |
15 Sep 2022 | INR | 5,201.5 | 5,225 | 5,119.45 | 5,145.65 | 5,145.65 | -27.55 (-0.53%) | 379 |
14 Sep 2022 | INR | 5,209.8 | 5,220.25 | 5,151.1 | 5,173.2 | 5,173.2 | -13.6 (-0.26%) | 739 |