Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 2,939.85 | 2,939.85 | 2,882.45 | 2,912.05 | 2,912.05 | +10.35 (+0.36%) | 1,111 |
25 Oct 2022 | INR | 2,875.3 | 2,919.7 | 2,860.75 | 2,901.7 | 2,901.7 | +19.4 (+0.67%) | 1,653 |
24 Oct 2022 | INR | 2,921.8 | 2,922.45 | 2,865 | 2,882.3 | 2,882.3 | +41.7 (+1.47%) | 612 |
21 Oct 2022 | INR | 2,822.5 | 2,884 | 2,820.05 | 2,840.6 | 2,840.6 | +22.45 (+0.80%) | 2,301 |
20 Oct 2022 | INR | 2,803 | 2,834 | 2,790.1 | 2,818.15 | 2,818.15 | +1.85 (+0.07%) | 808 |
19 Oct 2022 | INR | 2,886 | 2,886 | 2,800.05 | 2,816.3 | 2,816.3 | +2.75 (+0.10%) | 635 |
18 Oct 2022 | INR | 2,755 | 2,828.25 | 2,746.25 | 2,813.55 | 2,813.55 | +77.15 (+2.82%) | 2,053 |
17 Oct 2022 | INR | 2,786.95 | 2,826.65 | 2,725 | 2,736.4 | 2,736.4 | -50.8 (-1.82%) | 4,358 |
14 Oct 2022 | INR | 2,800.9 | 2,842.65 | 2,758.9 | 2,787.2 | 2,787.2 | +31.95 (+1.16%) | 1,028 |
13 Oct 2022 | INR | 2,685.1 | 2,840 | 2,677.25 | 2,755.25 | 2,755.25 | +86.35 (+3.24%) | 2,666 |
12 Oct 2022 | INR | 2,701.05 | 2,724.8 | 2,641 | 2,668.9 | 2,668.9 | -46.35 (-1.71%) | 1,291 |
11 Oct 2022 | INR | 2,761.75 | 2,770.45 | 2,703 | 2,715.25 | 2,715.25 | -21.3 (-0.78%) | 952 |
10 Oct 2022 | INR | 2,770 | 2,783.9 | 2,730 | 2,736.55 | 2,736.55 | -44.5 (-1.60%) | 993 |
7 Oct 2022 | INR | 2,809.95 | 2,826.75 | 2,740 | 2,781.05 | 2,781.05 | -30.6 (-1.09%) | 758 |
6 Oct 2022 | INR | 2,820.05 | 2,830.9 | 2,780 | 2,811.65 | 2,811.65 | +21.55 (+0.77%) | 1,267 |
4 Oct 2022 | INR | 2,789.9 | 2,805.95 | 2,762.35 | 2,790.1 | 2,790.1 | +28.35 (+1.03%) | 1,025 |
3 Oct 2022 | INR | 2,849.95 | 2,851.05 | 2,745 | 2,761.75 | 2,761.75 | -84.2 (-2.96%) | 1,281 |
30 Sep 2022 | INR | 2,751.05 | 2,900.6 | 2,705 | 2,845.95 | 2,845.95 | +82.55 (+2.99%) | 2,440 |
29 Sep 2022 | INR | 2,819.1 | 2,848.5 | 2,727.25 | 2,763.4 | 2,763.4 | +10.45 (+0.38%) | 2,003 |
28 Sep 2022 | INR | 2,815.55 | 2,930 | 2,736 | 2,752.95 | 2,752.95 | -85.2 (-3.00%) | 4,054 |
27 Sep 2022 | INR | 2,900 | 2,963.65 | 2,815.5 | 2,838.15 | 2,838.15 | -76.6 (-2.63%) | 3,233 |
26 Sep 2022 | INR | 3,159 | 3,159 | 2,900.35 | 2,914.75 | 2,914.75 | -191.55 (-6.17%) | 3,619 |
23 Sep 2022 | INR | 3,152.2 | 3,245.1 | 3,082 | 3,106.3 | 3,106.3 | -76 (-2.39%) | 1,847 |
22 Sep 2022 | INR | 3,310.55 | 3,337.15 | 3,150 | 3,182.3 | 3,182.3 | -121.9 (-3.69%) | 2,982 |
21 Sep 2022 | INR | 3,377 | 3,377 | 3,287 | 3,304.2 | 3,304.2 | -15.9 (-0.48%) | 674 |
20 Sep 2022 | INR | 3,344.55 | 3,419.05 | 3,299.95 | 3,320.1 | 3,320.1 | -55.05 (-1.63%) | 3,824 |
19 Sep 2022 | INR | 3,461.05 | 3,483.1 | 3,363.2 | 3,375.15 | 3,375.15 | -47.45 (-1.39%) | 710 |
16 Sep 2022 | INR | 3,540.35 | 3,540.35 | 3,408.6 | 3,422.6 | 3,422.6 | -98.85 (-2.81%) | 936 |
15 Sep 2022 | INR | 3,571.65 | 3,585 | 3,506 | 3,521.45 | 3,521.45 | -24.1 (-0.68%) | 1,761 |
14 Sep 2022 | INR | 3,543.3 | 3,592.25 | 3,521.9 | 3,545.55 | 3,545.55 | +4.2 (+0.12%) | 957 |