Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 4,706.65 | 4,734 | 4,676.85 | 4,686.45 | 4,686.45 | -18.4 (-0.39%) | 8,183 |
8 Dec 2022 | INR | 4,729.05 | 4,774.6 | 4,684.4 | 4,704.85 | 4,704.85 | -23.65 (-0.50%) | 13,810 |
7 Dec 2022 | INR | 4,818.95 | 4,818.95 | 4,711.9 | 4,728.5 | 4,728.5 | -59.85 (-1.25%) | 8,608 |
6 Dec 2022 | INR | 4,776 | 4,801.1 | 4,715 | 4,788.35 | 4,788.35 | +10.25 (+0.21%) | 6,593 |
5 Dec 2022 | INR | 4,885 | 4,900 | 4,768 | 4,778.1 | 4,778.1 | -93.5 (-1.92%) | 19,068 |
2 Dec 2022 | INR | 4,756.2 | 4,880 | 4,746 | 4,871.6 | 4,871.6 | +97.5 (+2.04%) | 14,026 |
1 Dec 2022 | INR | 4,750 | 4,792.95 | 4,703.8 | 4,774.1 | 4,774.1 | +40.85 (+0.86%) | 16,880 |
30 Nov 2022 | INR | 4,725 | 4,755.4 | 4,642 | 4,733.25 | 4,733.25 | +11.1 (+0.24%) | 36,783 |
29 Nov 2022 | INR | 4,720 | 4,844.75 | 4,707.4 | 4,722.15 | 4,722.15 | -0.15 (0.0%) | 28,389 |
28 Nov 2022 | INR | 4,750 | 4,762 | 4,683.3 | 4,722.3 | 4,722.3 | -56.65 (-1.19%) | 11,628 |
25 Nov 2022 | INR | 4,800.05 | 4,884.9 | 4,754 | 4,778.95 | 4,778.95 | -33.4 (-0.69%) | 36,580 |
24 Nov 2022 | INR | 4,643.95 | 4,829 | 4,611.4 | 4,812.35 | 4,812.35 | +207 (+4.49%) | 70,342 |
23 Nov 2022 | INR | 4,470 | 4,616.15 | 4,450 | 4,605.35 | 4,605.35 | +143.95 (+3.23%) | 26,734 |
22 Nov 2022 | INR | 4,404.65 | 4,480.35 | 4,382.95 | 4,461.4 | 4,461.4 | +44.85 (+1.02%) | 16,148 |
21 Nov 2022 | INR | 4,384.75 | 4,426.55 | 4,345.05 | 4,416.55 | 4,416.55 | +18.5 (+0.42%) | 5,871 |
18 Nov 2022 | INR | 4,443.95 | 4,444 | 4,321 | 4,398.05 | 4,398.05 | -2.45 (-0.06%) | 12,635 |
17 Nov 2022 | INR | 4,487.2 | 4,503.75 | 4,375 | 4,400.5 | 4,400.5 | -74.8 (-1.67%) | 7,975 |
16 Nov 2022 | INR | 4,553.25 | 4,609.6 | 4,465 | 4,475.3 | 4,475.3 | -134.3 (-2.91%) | 13,806 |
15 Nov 2022 | INR | 4,528.05 | 4,630 | 4,528.05 | 4,609.6 | 4,609.6 | +49.8 (+1.09%) | 25,643 |
14 Nov 2022 | INR | 4,417.75 | 4,570 | 4,417.75 | 4,559.8 | 4,559.8 | +142.1 (+3.22%) | 58,384 |
11 Nov 2022 | INR | 4,374.95 | 4,539.65 | 4,340.75 | 4,417.7 | 4,417.7 | +135.45 (+3.16%) | 49,860 |
10 Nov 2022 | INR | 4,352.25 | 4,380 | 4,250.05 | 4,282.25 | 4,282.25 | -78.5 (-1.80%) | 6,282 |
9 Nov 2022 | INR | 4,350 | 4,436 | 4,346.1 | 4,360.75 | 4,360.75 | -4.05 (-0.09%) | 12,014 |
7 Nov 2022 | INR | 4,363.1 | 4,417 | 4,339.2 | 4,364.8 | 4,364.8 | +5.05 (+0.12%) | 5,008 |
4 Nov 2022 | INR | 4,393.1 | 4,403.75 | 4,340.15 | 4,359.75 | 4,359.75 | -33.35 (-0.76%) | 6,549 |
3 Nov 2022 | INR | 4,365 | 4,428.95 | 4,349.95 | 4,393.1 | 4,393.1 | +10.75 (+0.25%) | 5,083 |
2 Nov 2022 | INR | 4,520 | 4,523.9 | 4,370.05 | 4,382.35 | 4,382.35 | -126.85 (-2.81%) | 8,986 |
1 Nov 2022 | INR | 4,562.6 | 4,646 | 4,472.05 | 4,509.2 | 4,509.2 | -8.95 (-0.20%) | 24,138 |
31 Oct 2022 | INR | 4,567 | 4,625 | 4,489.55 | 4,518.15 | 4,518.15 | -51 (-1.12%) | 14,372 |
28 Oct 2022 | INR | 4,450.35 | 4,586.3 | 4,416.7 | 4,569.15 | 4,569.15 | +137.95 (+3.11%) | 60,236 |