Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,175.6 | 1,189.15 | 1,150.25 | 1,168.85 | 1,168.85 | -3.75 (-0.32%) | 1,509 |
8 Dec 2022 | INR | 1,195.95 | 1,212.7 | 1,165.05 | 1,172.6 | 1,172.6 | +0.45 (+0.04%) | 9,328 |
7 Dec 2022 | INR | 1,208 | 1,225 | 1,158.65 | 1,172.15 | 1,172.15 | +49.15 (+4.38%) | 192,947 |
6 Dec 2022 | INR | 1,150.1 | 1,156.3 | 1,120 | 1,123 | 1,123 | -24.4 (-2.13%) | 10,836 |
5 Dec 2022 | INR | 1,150 | 1,164.55 | 1,136.95 | 1,147.4 | 1,147.4 | +1.8 (+0.16%) | 6,429 |
2 Dec 2022 | INR | 1,154.1 | 1,160.9 | 1,133.35 | 1,145.6 | 1,145.6 | +5.3 (+0.46%) | 4,112 |
1 Dec 2022 | INR | 1,158 | 1,158 | 1,134.3 | 1,140.3 | 1,140.3 | +0.1 (+0.01%) | 1,765 |
30 Nov 2022 | INR | 1,164.8 | 1,164.8 | 1,125.55 | 1,140.2 | 1,140.2 | -2.1 (-0.18%) | 2,834 |
29 Nov 2022 | INR | 1,131.1 | 1,165 | 1,121.25 | 1,142.3 | 1,142.3 | +37.85 (+3.43%) | 7,053 |
28 Nov 2022 | INR | 1,115.55 | 1,119.6 | 1,097.2 | 1,104.45 | 1,104.45 | +6.05 (+0.55%) | 2,847 |
25 Nov 2022 | INR | 1,081.3 | 1,115.55 | 1,081.3 | 1,098.4 | 1,098.4 | -6.2 (-0.56%) | 1,218 |
24 Nov 2022 | INR | 1,114.1 | 1,129.6 | 1,100.15 | 1,104.6 | 1,104.6 | -11.65 (-1.04%) | 2,515 |
23 Nov 2022 | INR | 1,095.85 | 1,124.15 | 1,089.6 | 1,116.25 | 1,116.25 | +26.9 (+2.47%) | 4,111 |
22 Nov 2022 | INR | 1,073 | 1,089.95 | 1,061.85 | 1,089.35 | 1,089.35 | +26.4 (+2.48%) | 1,626 |
21 Nov 2022 | INR | 1,068 | 1,091.35 | 1,054.1 | 1,062.95 | 1,062.95 | +3.8 (+0.36%) | 1,830 |
18 Nov 2022 | INR | 1,059.8 | 1,088 | 1,025.15 | 1,059.15 | 1,059.15 | +23.65 (+2.28%) | 3,493 |
17 Nov 2022 | INR | 1,059.9 | 1,059.9 | 1,011.4 | 1,035.5 | 1,035.5 | +13.65 (+1.34%) | 3,767 |
16 Nov 2022 | INR | 1,051.45 | 1,054.95 | 1,012.05 | 1,021.85 | 1,021.85 | -21.7 (-2.08%) | 2,771 |
15 Nov 2022 | INR | 1,050 | 1,066 | 1,038.65 | 1,043.55 | 1,043.55 | -9.45 (-0.90%) | 1,530 |
14 Nov 2022 | INR | 1,038.05 | 1,056 | 1,020.7 | 1,053 | 1,053 | +19 (+1.84%) | 2,861 |
11 Nov 2022 | INR | 1,055.55 | 1,060 | 1,028.25 | 1,034 | 1,034 | -4.35 (-0.42%) | 454 |
10 Nov 2022 | INR | 1,061 | 1,065 | 1,033.9 | 1,038.35 | 1,038.35 | -20.15 (-1.90%) | 2,028 |
9 Nov 2022 | INR | 1,100.35 | 1,100.35 | 1,056.65 | 1,058.5 | 1,058.5 | +3 (+0.28%) | 657 |
7 Nov 2022 | INR | 1,050.75 | 1,075 | 1,050.75 | 1,055.5 | 1,055.5 | +4.75 (+0.45%) | 1,601 |
4 Nov 2022 | INR | 1,062 | 1,075 | 1,046.05 | 1,050.75 | 1,050.75 | -7.65 (-0.72%) | 616 |
3 Nov 2022 | INR | 1,071 | 1,076.15 | 1,050 | 1,058.4 | 1,058.4 | -15.15 (-1.41%) | 1,111 |
2 Nov 2022 | INR | 1,059.2 | 1,080 | 1,050 | 1,073.55 | 1,073.55 | +16.3 (+1.54%) | 829 |
1 Nov 2022 | INR | 1,093.35 | 1,117 | 1,049.6 | 1,057.25 | 1,057.25 | -41.65 (-3.79%) | 2,112 |
31 Oct 2022 | INR | 1,077.05 | 1,104.95 | 1,069.8 | 1,098.9 | 1,098.9 | +37.75 (+3.56%) | 1,347 |
28 Oct 2022 | INR | 1,072 | 1,076.7 | 1,054.4 | 1,061.15 | 1,061.15 | -6.55 (-0.61%) | 275 |