Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,966.1 | 2,009 | 1,951 | 1,954.75 | 1,954.75 | -51.2 (-2.55%) | 438 |
8 Dec 2022 | INR | 2,018.95 | 2,022 | 1,998 | 2,005.95 | 2,005.95 | +3.45 (+0.17%) | 1,627 |
7 Dec 2022 | INR | 1,983.2 | 2,006.35 | 1,969.15 | 2,002.5 | 2,002.5 | +40.3 (+2.05%) | 452 |
6 Dec 2022 | INR | 1,976.15 | 2,001.25 | 1,950 | 1,962.2 | 1,962.2 | -12 (-0.61%) | 2,362 |
5 Dec 2022 | INR | 1,972.05 | 1,984.45 | 1,956.5 | 1,974.2 | 1,974.2 | +2.95 (+0.15%) | 743 |
2 Dec 2022 | INR | 1,946.2 | 1,980.8 | 1,940.5 | 1,971.25 | 1,971.25 | +35.3 (+1.82%) | 586 |
1 Dec 2022 | INR | 1,944.55 | 1,951.15 | 1,924 | 1,935.95 | 1,935.95 | -1 (-0.05%) | 793 |
30 Nov 2022 | INR | 1,983.75 | 2,015.8 | 1,923.8 | 1,936.95 | 1,936.95 | -38.3 (-1.94%) | 793 |
29 Nov 2022 | INR | 1,924.65 | 1,994 | 1,924.65 | 1,975.25 | 1,975.25 | +52.65 (+2.74%) | 1,149 |
28 Nov 2022 | INR | 1,881.75 | 1,938.4 | 1,867.35 | 1,922.6 | 1,922.6 | +3 (+0.16%) | 2,152 |
25 Nov 2022 | INR | 1,951.8 | 1,955 | 1,905 | 1,919.6 | 1,919.6 | -31.8 (-1.63%) | 1,213 |
24 Nov 2022 | INR | 1,956.15 | 1,957.45 | 1,943.75 | 1,951.4 | 1,951.4 | -15.4 (-0.78%) | 311 |
23 Nov 2022 | INR | 1,969.95 | 1,973 | 1,945.9 | 1,966.8 | 1,966.8 | +3.2 (+0.16%) | 755 |
22 Nov 2022 | INR | 1,914.05 | 1,978.75 | 1,905.35 | 1,963.6 | 1,963.6 | +48 (+2.51%) | 1,369 |
21 Nov 2022 | INR | 1,900.05 | 1,928.65 | 1,900.05 | 1,915.6 | 1,915.6 | -5.4 (-0.28%) | 402 |
18 Nov 2022 | INR | 1,935.7 | 1,946.65 | 1,911 | 1,921 | 1,921 | -17.35 (-0.90%) | 722 |
17 Nov 2022 | INR | 1,930.8 | 1,957.55 | 1,900 | 1,938.35 | 1,938.35 | +12 (+0.62%) | 1,792 |
16 Nov 2022 | INR | 1,925 | 1,952.7 | 1,920 | 1,926.35 | 1,926.35 | -26.25 (-1.34%) | 2,659 |
15 Nov 2022 | INR | 1,925.85 | 2,009.2 | 1,925.85 | 1,952.6 | 1,952.6 | -17.15 (-0.87%) | 2,613 |
14 Nov 2022 | INR | 1,924.85 | 1,980 | 1,911.15 | 1,969.75 | 1,969.75 | +50.65 (+2.64%) | 1,825 |
11 Nov 2022 | INR | 1,939.15 | 1,942.25 | 1,909.65 | 1,919.1 | 1,919.1 | -2.65 (-0.14%) | 1,019 |
10 Nov 2022 | INR | 1,948.95 | 1,948.95 | 1,906.5 | 1,921.75 | 1,921.75 | -8.95 (-0.46%) | 1,380 |
9 Nov 2022 | INR | 1,956.15 | 1,956.15 | 1,912.05 | 1,930.7 | 1,930.7 | -21.7 (-1.11%) | 1,957 |
7 Nov 2022 | INR | 1,988.55 | 1,992 | 1,940.4 | 1,952.4 | 1,952.4 | -16.5 (-0.84%) | 2,037 |
4 Nov 2022 | INR | 1,993.55 | 1,993.55 | 1,958.05 | 1,968.9 | 1,968.9 | -12.2 (-0.62%) | 769 |
3 Nov 2022 | INR | 1,980.75 | 2,017.65 | 1,951.25 | 1,981.1 | 1,981.1 | +0.35 (+0.02%) | 1,220 |
2 Nov 2022 | INR | 2,005.7 | 2,020.55 | 1,975 | 1,980.75 | 1,980.75 | -19.4 (-0.97%) | 991 |
1 Nov 2022 | INR | 2,050.45 | 2,085.2 | 1,984.5 | 2,000.15 | 2,000.15 | -59.8 (-2.90%) | 1,542 |
31 Oct 2022 | INR | 2,084.95 | 2,088.05 | 2,035.1 | 2,059.95 | 2,059.95 | -2.2 (-0.11%) | 1,645 |
28 Oct 2022 | INR | 2,062.8 | 2,087.05 | 2,043.5 | 2,062.15 | 2,062.15 | -0.4 (-0.02%) | 523 |