Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,471.8 | 1,525 | 1,425 | 1,508.45 | 1,508.45 | +38.1 (+2.59%) | 26,429 |
8 Dec 2022 | INR | 1,545 | 1,545 | 1,460.8 | 1,470.35 | 1,470.35 | +6.9 (+0.47%) | 210 |
7 Dec 2022 | INR | 1,435.1 | 1,473.55 | 1,429.65 | 1,463.45 | 1,463.45 | +26.5 (+1.84%) | 2,612 |
6 Dec 2022 | INR | 1,436.45 | 1,444 | 1,427.25 | 1,436.95 | 1,436.95 | -0.95 (-0.07%) | 792 |
5 Dec 2022 | INR | 1,420.45 | 1,441.2 | 1,415.45 | 1,437.9 | 1,437.9 | +9.55 (+0.67%) | 1,595 |
2 Dec 2022 | INR | 1,448.75 | 1,448.8 | 1,423.1 | 1,428.35 | 1,428.35 | -20.3 (-1.40%) | 87 |
1 Dec 2022 | INR | 1,436.3 | 1,452.8 | 1,408.1 | 1,448.65 | 1,448.65 | +22.05 (+1.55%) | 1,616 |
30 Nov 2022 | INR | 1,425 | 1,459.35 | 1,407 | 1,426.6 | 1,426.6 | -23.2 (-1.60%) | 1,134 |
29 Nov 2022 | INR | 1,510.35 | 1,510.35 | 1,423.05 | 1,449.8 | 1,449.8 | -51.3 (-3.42%) | 1,311 |
28 Nov 2022 | INR | 1,525.9 | 1,549 | 1,468.5 | 1,501.1 | 1,501.1 | -30.35 (-1.98%) | 1,256 |
25 Nov 2022 | INR | 1,460.05 | 1,550 | 1,460.05 | 1,531.45 | 1,531.45 | +45.3 (+3.05%) | 2,708 |
24 Nov 2022 | INR | 1,493.6 | 1,497.3 | 1,472 | 1,486.15 | 1,486.15 | +17.9 (+1.22%) | 137 |
23 Nov 2022 | INR | 1,481.05 | 1,502.95 | 1,463.9 | 1,468.25 | 1,468.25 | -23.05 (-1.55%) | 235 |
22 Nov 2022 | INR | 1,555.8 | 1,558.65 | 1,471.4 | 1,491.3 | 1,491.3 | -47.5 (-3.09%) | 776 |
21 Nov 2022 | INR | 1,504.05 | 1,550 | 1,476.9 | 1,538.8 | 1,538.8 | +25.2 (+1.66%) | 844 |
18 Nov 2022 | INR | 1,544.85 | 1,550.55 | 1,504.05 | 1,513.6 | 1,513.6 | -31.2 (-2.02%) | 334 |
17 Nov 2022 | INR | 1,560.05 | 1,580 | 1,517.8 | 1,544.8 | 1,544.8 | -24.8 (-1.58%) | 4,867 |
16 Nov 2022 | INR | 1,575 | 1,591.6 | 1,518.85 | 1,569.6 | 1,569.6 | -7.1 (-0.45%) | 1,128 |
15 Nov 2022 | INR | 1,590 | 1,706 | 1,554.3 | 1,576.7 | 1,576.7 | +2.45 (+0.16%) | 6,589 |
14 Nov 2022 | INR | 1,588.65 | 1,592.35 | 1,539.1 | 1,574.25 | 1,574.25 | +9.95 (+0.64%) | 539 |
11 Nov 2022 | INR | 1,570 | 1,600 | 1,555.05 | 1,564.3 | 1,564.3 | +13.45 (+0.87%) | 1,086 |
10 Nov 2022 | INR | 1,570 | 1,575 | 1,528 | 1,550.85 | 1,550.85 | -9.85 (-0.63%) | 223 |
9 Nov 2022 | INR | 1,555 | 1,586 | 1,538 | 1,560.7 | 1,560.7 | -12.3 (-0.78%) | 1,257 |
7 Nov 2022 | INR | 1,550 | 1,577.8 | 1,540 | 1,573 | 1,573 | +17.7 (+1.14%) | 248 |
4 Nov 2022 | INR | 1,572.9 | 1,608.7 | 1,530.7 | 1,555.3 | 1,555.3 | -10.8 (-0.69%) | 4,520 |
3 Nov 2022 | INR | 1,479.4 | 1,585.9 | 1,473.95 | 1,566.1 | 1,566.1 | +92.8 (+6.30%) | 3,746 |
2 Nov 2022 | INR | 1,479 | 1,479 | 1,447.8 | 1,473.3 | 1,473.3 | +40.25 (+2.81%) | 182 |
1 Nov 2022 | INR | 1,475 | 1,479.9 | 1,411.7 | 1,433.05 | 1,433.05 | -36.1 (-2.46%) | 422 |
31 Oct 2022 | INR | 1,455.35 | 1,492.1 | 1,455.3 | 1,469.15 | 1,469.15 | +26.35 (+1.83%) | 92 |
28 Oct 2022 | INR | 1,443.85 | 1,463 | 1,406.6 | 1,442.8 | 1,442.8 | +35.4 (+2.52%) | 561 |