Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,885 | 1,885 | 1,807.1 | 1,823.15 | 1,823.15 | -21.65 (-1.17%) | 274 |
8 Dec 2022 | INR | 1,864.8 | 1,890 | 1,824.1 | 1,844.8 | 1,844.8 | -29.05 (-1.55%) | 1,379 |
7 Dec 2022 | INR | 1,865 | 1,878 | 1,848.4 | 1,873.85 | 1,873.85 | +8.05 (+0.43%) | 398 |
6 Dec 2022 | INR | 1,871.3 | 1,878.25 | 1,858.4 | 1,865.8 | 1,865.8 | -12.25 (-0.65%) | 76 |
5 Dec 2022 | INR | 1,861.75 | 1,895 | 1,846.7 | 1,878.05 | 1,878.05 | +13.5 (+0.72%) | 437 |
2 Dec 2022 | INR | 1,817 | 1,873.8 | 1,817 | 1,864.55 | 1,864.55 | +14.25 (+0.77%) | 254 |
1 Dec 2022 | INR | 1,831 | 1,881.55 | 1,818 | 1,850.3 | 1,850.3 | -25.75 (-1.37%) | 649 |
30 Nov 2022 | INR | 1,907.05 | 1,921 | 1,866.15 | 1,876.05 | 1,876.05 | -55.75 (-2.89%) | 307 |
29 Nov 2022 | INR | 1,932.5 | 1,937.95 | 1,925.25 | 1,931.8 | 1,931.8 | +0.65 (+0.03%) | 86 |
28 Nov 2022 | INR | 1,935.2 | 1,936.4 | 1,921 | 1,931.15 | 1,931.15 | -4.9 (-0.25%) | 62 |
25 Nov 2022 | INR | 1,953.7 | 1,962 | 1,927.25 | 1,936.05 | 1,936.05 | -18 (-0.92%) | 126 |
24 Nov 2022 | INR | 1,935.1 | 1,959.4 | 1,933.75 | 1,954.05 | 1,954.05 | +13.55 (+0.70%) | 105 |
23 Nov 2022 | INR | 1,871 | 1,942 | 1,871 | 1,940.5 | 1,940.5 | +50.9 (+2.69%) | 29 |
22 Nov 2022 | INR | 1,900 | 1,927.05 | 1,871.3 | 1,889.6 | 1,889.6 | -10.55 (-0.56%) | 774 |
21 Nov 2022 | INR | 1,954.65 | 1,954.65 | 1,890 | 1,900.15 | 1,900.15 | -54.45 (-2.79%) | 212 |
18 Nov 2022 | INR | 1,938.7 | 1,954.6 | 1,938.7 | 1,954.6 | 1,954.6 | +19.5 (+1.01%) | 120 |
17 Nov 2022 | INR | 1,946.3 | 1,946.3 | 1,931.05 | 1,935.1 | 1,935.1 | -11.1 (-0.57%) | 149 |
16 Nov 2022 | INR | 1,940.5 | 1,950 | 1,933 | 1,946.2 | 1,946.2 | +0.2 (+0.01%) | 78 |
15 Nov 2022 | INR | 1,960.3 | 1,968.55 | 1,928.65 | 1,946 | 1,946 | -21.45 (-1.09%) | 98 |
14 Nov 2022 | INR | 1,974 | 1,978.6 | 1,931 | 1,967.45 | 1,967.45 | +35.4 (+1.83%) | 54 |
11 Nov 2022 | INR | 1,946.8 | 1,952.35 | 1,932 | 1,932.05 | 1,932.05 | +0.7 (+0.04%) | 92 |
10 Nov 2022 | INR | 1,940.75 | 1,940.75 | 1,931.05 | 1,931.35 | 1,931.35 | -3.85 (-0.20%) | 70 |
9 Nov 2022 | INR | 1,971.3 | 2,000 | 1,913.05 | 1,935.2 | 1,935.2 | -62.8 (-3.14%) | 978 |
7 Nov 2022 | INR | 1,998.7 | 2,047.15 | 1,981.45 | 1,998 | 1,998 | +26.45 (+1.34%) | 334 |
4 Nov 2022 | INR | 2,020 | 2,030 | 1,950 | 1,971.55 | 1,971.55 | -24 (-1.20%) | 649 |
3 Nov 2022 | INR | 1,978.1 | 2,009 | 1,978.1 | 1,995.55 | 1,995.55 | +4.2 (+0.21%) | 168 |
2 Nov 2022 | INR | 1,973.3 | 1,998 | 1,973.3 | 1,991.35 | 1,991.35 | +30.3 (+1.55%) | 54 |
1 Nov 2022 | INR | 1,984.5 | 1,984.5 | 1,960 | 1,961.05 | 1,961.05 | -7.3 (-0.37%) | 37 |
31 Oct 2022 | INR | 1,971.2 | 1,993.7 | 1,960 | 1,968.35 | 1,968.35 | +2.65 (+0.13%) | 262 |
28 Oct 2022 | INR | 1,982.7 | 1,994.05 | 1,965.7 | 1,965.7 | 1,965.7 | +0.1 (+0.01%) | 31 |