Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 1,875 | 1,895 | 1,842.55 | 1,844.55 | 1,844.55 | -10.4 (-0.56%) | 180 |
25 Oct 2022 | INR | 1,844.55 | 1,885.95 | 1,844.55 | 1,854.95 | 1,854.95 | +11.4 (+0.62%) | 481 |
24 Oct 2022 | INR | 1,865 | 1,895 | 1,775.6 | 1,843.55 | 1,843.55 | -56.45 (-2.97%) | 158 |
21 Oct 2022 | INR | 1,908.45 | 1,928 | 1,900 | 1,900 | 1,900 | +9.35 (+0.49%) | 665 |
20 Oct 2022 | INR | 1,915 | 1,928.65 | 1,890.65 | 1,890.65 | 1,890.65 | -7.2 (-0.38%) | 491 |
19 Oct 2022 | INR | 1,920 | 1,936 | 1,896.4 | 1,897.85 | 1,897.85 | -11.35 (-0.59%) | 429 |
18 Oct 2022 | INR | 1,920 | 1,940 | 1,900 | 1,909.2 | 1,909.2 | -5.8 (-0.30%) | 605 |
17 Oct 2022 | INR | 1,900.25 | 1,948.3 | 1,890.5 | 1,915 | 1,915 | -13.1 (-0.68%) | 307 |
14 Oct 2022 | INR | 1,942.5 | 1,968.15 | 1,910.45 | 1,928.1 | 1,928.1 | +19 (+1.00%) | 487 |
13 Oct 2022 | INR | 1,963 | 1,963 | 1,904.35 | 1,909.1 | 1,909.1 | -30.9 (-1.59%) | 564 |
12 Oct 2022 | INR | 1,905.15 | 1,940 | 1,883.25 | 1,940 | 1,940 | +20 (+1.04%) | 583 |
11 Oct 2022 | INR | 1,939 | 1,945 | 1,911.95 | 1,920 | 1,920 | -15 (-0.78%) | 680 |
10 Oct 2022 | INR | 1,930.15 | 1,935.95 | 1,897.35 | 1,935 | 1,935 | +31 (+1.63%) | 944 |
7 Oct 2022 | INR | 1,900.05 | 1,920 | 1,882 | 1,904 | 1,904 | +8.05 (+0.42%) | 391 |
6 Oct 2022 | INR | 1,914 | 1,945 | 1,895.55 | 1,895.95 | 1,895.95 | -0.55 (-0.03%) | 518 |
4 Oct 2022 | INR | 1,903.6 | 1,950 | 1,876 | 1,896.5 | 1,896.5 | +11.8 (+0.63%) | 1,459 |
3 Oct 2022 | INR | 1,860 | 1,930 | 1,779.95 | 1,884.7 | 1,884.7 | +58.8 (+3.22%) | 2,356 |
30 Sep 2022 | INR | 1,759.9 | 1,921 | 1,752.5 | 1,825.9 | 1,825.9 | +62.75 (+3.56%) | 1,271 |
29 Sep 2022 | INR | 1,854 | 1,955 | 1,750 | 1,763.15 | 1,763.15 | -61.9 (-3.39%) | 2,454 |
28 Sep 2022 | INR | 1,816.6 | 1,834.9 | 1,789.5 | 1,825.05 | 1,825.05 | -1.1 (-0.06%) | 1,353 |
27 Sep 2022 | INR | 1,745 | 1,850 | 1,718.45 | 1,826.15 | 1,826.15 | +49.45 (+2.78%) | 835 |
26 Sep 2022 | INR | 1,919.95 | 1,919.95 | 1,660.55 | 1,776.7 | 1,776.7 | -25.25 (-1.40%) | 1,526 |
23 Sep 2022 | INR | 1,926 | 1,929.25 | 1,789.9 | 1,801.95 | 1,801.95 | -123.1 (-6.39%) | 1,059 |
22 Sep 2022 | INR | 1,990 | 1,990 | 1,899.75 | 1,925.05 | 1,925.05 | -28.7 (-1.47%) | 573 |
21 Sep 2022 | INR | 1,930 | 1,979.8 | 1,899.4 | 1,953.75 | 1,953.75 | +19.3 (+1.00%) | 711 |
20 Sep 2022 | INR | 1,902 | 1,976 | 1,902 | 1,934.45 | 1,934.45 | +77.9 (+4.20%) | 521 |
19 Sep 2022 | INR | 1,851.25 | 1,955.15 | 1,804.45 | 1,856.55 | 1,856.55 | +11.1 (+0.60%) | 808 |
16 Sep 2022 | INR | 2,030 | 2,051.2 | 1,829 | 1,845.45 | 1,845.45 | -124.1 (-6.30%) | 627 |
15 Sep 2022 | INR | 1,940 | 2,050 | 1,910 | 1,969.55 | 1,969.55 | +49.6 (+2.58%) | 785 |
14 Sep 2022 | INR | 1,889 | 1,972 | 1,860.05 | 1,919.95 | 1,919.95 | -8.05 (-0.42%) | 662 |