Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 3,115 | 3,199.95 | 3,061.4 | 3,095.1 | 3,095.1 | -30.75 (-0.98%) | 48 |
8 Dec 2022 | INR | 3,102.8 | 3,179.95 | 3,051 | 3,125.85 | 3,125.85 | -65.65 (-2.06%) | 43 |
7 Dec 2022 | INR | 3,200 | 3,200 | 3,136.2 | 3,191.5 | 3,191.5 | -2.45 (-0.08%) | 55 |
6 Dec 2022 | INR | 3,125 | 3,197.85 | 3,125 | 3,193.95 | 3,193.95 | +58.95 (+1.88%) | 24 |
5 Dec 2022 | INR | 3,199 | 3,199 | 3,120 | 3,135 | 3,135 | -20 (-0.63%) | 12 |
2 Dec 2022 | INR | 3,180 | 3,198 | 3,121.05 | 3,155 | 3,155 | -43.75 (-1.37%) | 20 |
1 Dec 2022 | INR | 3,138 | 3,200 | 3,100 | 3,198.75 | 3,198.75 | -1.2 (-0.04%) | 104 |
30 Nov 2022 | INR | 3,239.85 | 3,239.85 | 3,161.3 | 3,199.95 | 3,199.95 | +49.95 (+1.59%) | 21 |
29 Nov 2022 | INR | 3,190 | 3,209.95 | 3,135 | 3,150 | 3,150 | -48.75 (-1.52%) | 33 |
28 Nov 2022 | INR | 3,177 | 3,213 | 3,080 | 3,198.75 | 3,198.75 | +19.8 (+0.62%) | 47 |
25 Nov 2022 | INR | 3,211.75 | 3,211.75 | 3,090 | 3,178.95 | 3,178.95 | +24.35 (+0.77%) | 14 |
24 Nov 2022 | INR | 3,170 | 3,190 | 3,120.05 | 3,154.6 | 3,154.6 | +51.6 (+1.66%) | 27 |
23 Nov 2022 | INR | 3,126 | 3,187.8 | 3,093.2 | 3,103 | 3,103 | -24.95 (-0.80%) | 45 |
22 Nov 2022 | INR | 3,110 | 3,300 | 3,100 | 3,127.95 | 3,127.95 | +23.05 (+0.74%) | 185 |
21 Nov 2022 | INR | 3,289.95 | 3,289.95 | 3,100 | 3,104.9 | 3,104.9 | -89.75 (-2.81%) | 127 |
18 Nov 2022 | INR | 3,231.6 | 3,367.95 | 3,125 | 3,194.65 | 3,194.65 | -127.45 (-3.84%) | 173 |
17 Nov 2022 | INR | 3,289 | 3,370 | 3,211 | 3,322.1 | 3,322.1 | +119.1 (+3.72%) | 102 |
16 Nov 2022 | INR | 3,251 | 3,317 | 3,100 | 3,203 | 3,203 | -60 (-1.84%) | 154 |
15 Nov 2022 | INR | 3,372 | 3,372 | 3,251 | 3,263 | 3,263 | -51.2 (-1.54%) | 51 |
14 Nov 2022 | INR | 3,397.2 | 3,397.5 | 3,251 | 3,314.2 | 3,314.2 | -43.4 (-1.29%) | 109 |
11 Nov 2022 | INR | 3,339 | 3,376.95 | 3,205 | 3,357.6 | 3,357.6 | +110.5 (+3.40%) | 153 |
10 Nov 2022 | INR | 3,263.05 | 3,441.95 | 3,170 | 3,247.1 | 3,247.1 | -83.1 (-2.50%) | 96 |
9 Nov 2022 | INR | 3,300 | 3,400 | 3,151.05 | 3,330.2 | 3,330.2 | +23 (+0.70%) | 120 |
7 Nov 2022 | INR | 3,398 | 3,398 | 3,272.4 | 3,307.2 | 3,307.2 | -90.75 (-2.67%) | 65 |
4 Nov 2022 | INR | 3,180 | 3,430 | 3,000 | 3,397.95 | 3,397.95 | +194.65 (+6.08%) | 167 |
3 Nov 2022 | INR | 3,205 | 3,375 | 3,163.4 | 3,203.3 | 3,203.3 | -98.7 (-2.99%) | 69 |
2 Nov 2022 | INR | 3,380 | 3,455 | 3,290 | 3,302 | 3,302 | -56.6 (-1.69%) | 70 |
1 Nov 2022 | INR | 3,389 | 3,490 | 3,216 | 3,358.6 | 3,358.6 | -17.55 (-0.52%) | 367 |
31 Oct 2022 | INR | 3,300 | 3,400 | 3,280 | 3,376.15 | 3,376.15 | +102.1 (+3.12%) | 255 |
28 Oct 2022 | INR | 2,972.15 | 3,300 | 2,911.6 | 3,274.05 | 3,274.05 | +268 (+8.92%) | 162 |