Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 2,046.85 | 2,053.5 | 1,962.2 | 1,970.5 | 1,970.5 | -63.65 (-3.13%) | 15,938 |
25 Oct 2022 | INR | 2,054 | 2,054 | 2,021.1 | 2,034.15 | 2,034.15 | -4.55 (-0.22%) | 86,868 |
24 Oct 2022 | INR | 2,054.8 | 2,063.7 | 2,026.05 | 2,038.7 | 2,038.7 | -3.95 (-0.19%) | 1,012 |
21 Oct 2022 | INR | 2,125 | 2,125.05 | 2,033.5 | 2,042.65 | 2,042.65 | -104.5 (-4.87%) | 28,725 |
20 Oct 2022 | INR | 2,085.55 | 2,151 | 2,067.85 | 2,147.15 | 2,147.15 | +36.85 (+1.75%) | 19,845 |
19 Oct 2022 | INR | 2,112.15 | 2,125 | 2,106.2 | 2,110.3 | 2,110.3 | -1.9 (-0.09%) | 3,480 |
18 Oct 2022 | INR | 2,111 | 2,131 | 2,105.35 | 2,112.2 | 2,112.2 | +11.1 (+0.53%) | 16,906 |
17 Oct 2022 | INR | 2,086.15 | 2,111 | 2,082 | 2,101.1 | 2,101.1 | -6.35 (-0.30%) | 123,045 |
14 Oct 2022 | INR | 2,132.1 | 2,149 | 2,096.5 | 2,107.45 | 2,107.45 | +20 (+0.96%) | 23,587 |
13 Oct 2022 | INR | 2,070.05 | 2,103.5 | 2,060 | 2,087.45 | 2,087.45 | +0.75 (+0.04%) | 105,385 |
12 Oct 2022 | INR | 2,081 | 2,104.9 | 2,046.95 | 2,086.7 | 2,086.7 | -7.4 (-0.35%) | 14,018 |
11 Oct 2022 | INR | 2,133 | 2,151.95 | 2,080 | 2,094.1 | 2,094.1 | -31.95 (-1.50%) | 118,681 |
10 Oct 2022 | INR | 2,066.05 | 2,133.1 | 2,066.05 | 2,126.05 | 2,126.05 | -3.1 (-0.15%) | 10,950 |
7 Oct 2022 | INR | 2,132 | 2,138.65 | 2,083.1 | 2,129.15 | 2,129.15 | +5.15 (+0.24%) | 27,588 |
6 Oct 2022 | INR | 2,084.95 | 2,130.2 | 2,078.15 | 2,124 | 2,124 | +56.75 (+2.75%) | 28,507 |
4 Oct 2022 | INR | 2,045 | 2,077.35 | 2,028 | 2,067.25 | 2,067.25 | +60.15 (+3.00%) | 9,058 |
3 Oct 2022 | INR | 2,103 | 2,103 | 2,001 | 2,007.1 | 2,007.1 | -79.4 (-3.81%) | 13,988 |
30 Sep 2022 | INR | 2,047 | 2,103.6 | 2,047 | 2,086.5 | 2,086.5 | +18.1 (+0.88%) | 11,412 |
29 Sep 2022 | INR | 2,090.05 | 2,108.95 | 2,052.25 | 2,068.4 | 2,068.4 | -15.15 (-0.73%) | 35,129 |
28 Sep 2022 | INR | 2,036.2 | 2,099 | 2,036.2 | 2,083.55 | 2,083.55 | +30.85 (+1.50%) | 31,393 |
27 Sep 2022 | INR | 2,020.15 | 2,085.15 | 2,019.3 | 2,052.7 | 2,052.7 | +10.45 (+0.51%) | 8,569 |
26 Sep 2022 | INR | 2,019 | 2,064 | 1,982.85 | 2,042.25 | 2,042.25 | +23.95 (+1.19%) | 9,914 |
23 Sep 2022 | INR | 2,040 | 2,075.4 | 2,015 | 2,018.3 | 2,018.3 | -41.35 (-2.01%) | 24,310 |
22 Sep 2022 | INR | 2,069.7 | 2,097 | 2,045.65 | 2,059.65 | 2,059.65 | -13.85 (-0.67%) | 5,998 |
21 Sep 2022 | INR | 2,095.35 | 2,096.15 | 2,053.05 | 2,073.5 | 2,073.5 | +5.1 (+0.25%) | 7,703 |
20 Sep 2022 | INR | 2,028.25 | 2,120 | 2,028.25 | 2,068.4 | 2,068.4 | +42.45 (+2.10%) | 14,060 |
19 Sep 2022 | INR | 2,014.5 | 2,039.7 | 1,991.25 | 2,025.95 | 2,025.95 | +10.95 (+0.54%) | 84,536 |
16 Sep 2022 | INR | 2,080.15 | 2,090.55 | 2,002.6 | 2,015 | 2,015 | -81.7 (-3.90%) | 29,791 |
15 Sep 2022 | INR | 2,110 | 2,110 | 2,073.4 | 2,096.7 | 2,096.7 | +8.1 (+0.39%) | 5,050 |
14 Sep 2022 | INR | 2,049 | 2,103 | 2,049 | 2,088.6 | 2,088.6 | -62.65 (-2.91%) | 14,612 |