Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 3,366 | 3,372 | 3,277 | 3,292.65 | 3,292.65 | -57.65 (-1.72%) | 68,806 |
8 Dec 2022 | INR | 3,374 | 3,374 | 3,339.05 | 3,350.3 | 3,350.3 | -30.3 (-0.90%) | 106,443 |
7 Dec 2022 | INR | 3,367 | 3,394.65 | 3,354.05 | 3,380.6 | 3,380.6 | -3.75 (-0.11%) | 45,278 |
6 Dec 2022 | INR | 3,400 | 3,407.85 | 3,367.85 | 3,384.35 | 3,384.35 | -40.65 (-1.19%) | 50,436 |
5 Dec 2022 | INR | 3,424 | 3,435.85 | 3,407.3 | 3,425 | 3,425 | -14.25 (-0.41%) | 77,725 |
2 Dec 2022 | INR | 3,460 | 3,468 | 3,414 | 3,439.25 | 3,439.25 | -35.85 (-1.03%) | 83,358 |
1 Dec 2022 | INR | 3,421 | 3,479.65 | 3,421 | 3,475.1 | 3,475.1 | +82.7 (+2.44%) | 261,887 |
30 Nov 2022 | INR | 3,390 | 3,413.15 | 3,375.05 | 3,392.4 | 3,392.4 | -4.7 (-0.14%) | 32,178 |
29 Nov 2022 | INR | 3,380.25 | 3,428 | 3,380.25 | 3,397.1 | 3,397.1 | -0.3 (-0.01%) | 166,776 |
28 Nov 2022 | INR | 3,371 | 3,416.2 | 3,365 | 3,397.4 | 3,397.4 | +8.55 (+0.25%) | 95,814 |
25 Nov 2022 | INR | 3,378 | 3,402 | 3,348 | 3,388.85 | 3,388.85 | +10.35 (+0.31%) | 80,720 |
24 Nov 2022 | INR | 3,315 | 3,392 | 3,307.05 | 3,378.5 | 3,378.5 | +68.1 (+2.06%) | 150,131 |
23 Nov 2022 | INR | 3,330 | 3,330 | 3,290.75 | 3,310.4 | 3,310.4 | -3.85 (-0.12%) | 73,213 |
22 Nov 2022 | INR | 3,272 | 3,318.95 | 3,255.05 | 3,314.25 | 3,314.25 | +31.95 (+0.97%) | 23,411 |
21 Nov 2022 | INR | 3,330 | 3,332.2 | 3,274.7 | 3,282.3 | 3,282.3 | -59.5 (-1.78%) | 26,113 |
18 Nov 2022 | INR | 3,346 | 3,361.4 | 3,321.15 | 3,341.8 | 3,341.8 | -9.6 (-0.29%) | 138,271 |
17 Nov 2022 | INR | 3,343 | 3,358.65 | 3,318.3 | 3,351.4 | 3,351.4 | -2.65 (-0.08%) | 46,877 |
16 Nov 2022 | INR | 3,334 | 3,367 | 3,322.05 | 3,354.05 | 3,354.05 | +21.4 (+0.64%) | 196,455 |
15 Nov 2022 | INR | 3,325 | 3,341.15 | 3,291.8 | 3,332.65 | 3,332.65 | -1.4 (-0.04%) | 132,868 |
14 Nov 2022 | INR | 3,321 | 3,349 | 3,307.3 | 3,334.05 | 3,334.05 | +17.95 (+0.54%) | 145,040 |
11 Nov 2022 | INR | 3,262 | 3,341.25 | 3,253.6 | 3,316.1 | 3,316.1 | +110.1 (+3.43%) | 308,454 |
10 Nov 2022 | INR | 3,175 | 3,225.15 | 3,172.4 | 3,206 | 3,206 | -9.95 (-0.31%) | 114,990 |
9 Nov 2022 | INR | 3,236 | 3,245.6 | 3,202 | 3,215.95 | 3,215.95 | -18.3 (-0.57%) | 107,468 |
7 Nov 2022 | INR | 3,225 | 3,242 | 3,196.15 | 3,234.25 | 3,234.25 | +17.95 (+0.56%) | 121,301 |
4 Nov 2022 | INR | 3,207.15 | 3,220 | 3,168 | 3,216.3 | 3,216.3 | +9.15 (+0.29%) | 112,298 |
3 Nov 2022 | INR | 3,225 | 3,225.45 | 3,195 | 3,207.15 | 3,207.15 | -35.6 (-1.10%) | 1,567,293 |
2 Nov 2022 | INR | 3,270 | 3,270 | 3,222.15 | 3,242.75 | 3,242.75 | -16.85 (-0.52%) | 146,673 |
1 Nov 2022 | INR | 3,209 | 3,261.65 | 3,205.05 | 3,259.6 | 3,259.6 | +66.55 (+2.08%) | 52,959 |
31 Oct 2022 | INR | 3,193 | 3,199.3 | 3,178.45 | 3,193.05 | 3,193.05 | +30.1 (+0.95%) | 80,343 |
28 Oct 2022 | INR | 3,156.15 | 3,178.4 | 3,147.05 | 3,162.95 | 3,162.95 | +6.8 (+0.22%) | 36,819 |