Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,049 | 2,120 | 2,034 | 2,064.5 | 2,064.5 | +18 (+0.88%) | 47,296 |
8 Dec 2022 | INR | 1,869.9 | 2,137 | 1,822.35 | 2,046.5 | 2,046.5 | +233.45 (+12.88%) | 77,623 |
7 Dec 2022 | INR | 1,841.95 | 1,843.6 | 1,800 | 1,813.05 | 1,813.05 | -18.05 (-0.99%) | 3,656 |
6 Dec 2022 | INR | 1,846 | 1,848.7 | 1,827 | 1,831.1 | 1,831.1 | -18.55 (-1.00%) | 2,218 |
5 Dec 2022 | INR | 1,846.1 | 1,869.95 | 1,827.7 | 1,849.65 | 1,849.65 | -4.5 (-0.24%) | 2,759 |
2 Dec 2022 | INR | 1,860.9 | 1,882 | 1,848.65 | 1,854.15 | 1,854.15 | -5 (-0.27%) | 1,213 |
1 Dec 2022 | INR | 1,864.05 | 1,872.9 | 1,855 | 1,859.15 | 1,859.15 | +5.2 (+0.28%) | 1,627 |
30 Nov 2022 | INR | 1,894.35 | 1,894.35 | 1,850 | 1,853.95 | 1,853.95 | +0.05 (+0.0%) | 1,696 |
29 Nov 2022 | INR | 1,860 | 1,889.95 | 1,850.15 | 1,853.9 | 1,853.9 | -6.9 (-0.37%) | 3,129 |
28 Nov 2022 | INR | 1,808.4 | 1,879.15 | 1,808.4 | 1,860.8 | 1,860.8 | +2.25 (+0.12%) | 1,138 |
25 Nov 2022 | INR | 1,856.55 | 1,869 | 1,852 | 1,858.55 | 1,858.55 | +4.15 (+0.22%) | 775 |
24 Nov 2022 | INR | 1,900 | 1,900 | 1,836.05 | 1,854.4 | 1,854.4 | +24.3 (+1.33%) | 2,559 |
23 Nov 2022 | INR | 1,805.7 | 1,843.85 | 1,805.7 | 1,830.1 | 1,830.1 | +19.55 (+1.08%) | 3,375 |
22 Nov 2022 | INR | 1,863.95 | 1,863.95 | 1,800 | 1,810.55 | 1,810.55 | -29.15 (-1.58%) | 2,115 |
21 Nov 2022 | INR | 1,846.3 | 1,863 | 1,829.6 | 1,839.7 | 1,839.7 | +4.05 (+0.22%) | 2,886 |
18 Nov 2022 | INR | 1,894.2 | 1,894.2 | 1,829.35 | 1,835.65 | 1,835.65 | -50.35 (-2.67%) | 4,994 |
17 Nov 2022 | INR | 1,870 | 1,910.9 | 1,870 | 1,886 | 1,886 | -16.65 (-0.88%) | 1,839 |
16 Nov 2022 | INR | 1,917.95 | 1,927.95 | 1,899 | 1,902.65 | 1,902.65 | -15.25 (-0.80%) | 1,794 |
15 Nov 2022 | INR | 1,932.15 | 1,932.25 | 1,910 | 1,917.9 | 1,917.9 | -17.25 (-0.89%) | 310 |
14 Nov 2022 | INR | 1,850.05 | 1,940 | 1,850.05 | 1,935.15 | 1,935.15 | +34.35 (+1.81%) | 1,563 |
11 Nov 2022 | INR | 1,892.8 | 1,914.4 | 1,880.7 | 1,900.8 | 1,900.8 | +8 (+0.42%) | 1,692 |
10 Nov 2022 | INR | 1,895.6 | 1,905.2 | 1,883 | 1,892.8 | 1,892.8 | -25.7 (-1.34%) | 1,553 |
9 Nov 2022 | INR | 2,005.45 | 2,005.45 | 1,869.65 | 1,918.5 | 1,918.5 | -99.1 (-4.91%) | 8,853 |
7 Nov 2022 | INR | 2,049.5 | 2,049.5 | 2,009.95 | 2,017.6 | 2,017.6 | +8.6 (+0.43%) | 2,470 |
4 Nov 2022 | INR | 1,960 | 2,030.4 | 1,960 | 2,009 | 2,009 | +51.9 (+2.65%) | 6,165 |
3 Nov 2022 | INR | 1,941.5 | 1,961.05 | 1,940 | 1,957.1 | 1,957.1 | +2.5 (+0.13%) | 1,472 |
2 Nov 2022 | INR | 1,944 | 1,960.15 | 1,944 | 1,954.6 | 1,954.6 | +9.4 (+0.48%) | 917 |
1 Nov 2022 | INR | 1,949.15 | 1,970 | 1,940 | 1,945.2 | 1,945.2 | +9.9 (+0.51%) | 676 |
31 Oct 2022 | INR | 1,970.6 | 1,970.6 | 1,932.7 | 1,935.3 | 1,935.3 | -24 (-1.22%) | 1,144 |
28 Oct 2022 | INR | 1,983 | 1,983.05 | 1,952 | 1,959.3 | 1,959.3 | -18.35 (-0.93%) | 924 |