Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 4,013.95 | 4,039 | 3,860 | 3,876.85 | 3,876.85 | -108.6 (-2.72%) | 5,599 |
8 Dec 2022 | INR | 4,038.95 | 4,050 | 3,975.05 | 3,985.45 | 3,985.45 | -36.15 (-0.90%) | 2,105 |
7 Dec 2022 | INR | 4,025 | 4,070.35 | 3,992.1 | 4,021.6 | 4,021.6 | -58.75 (-1.44%) | 9,960 |
6 Dec 2022 | INR | 4,161 | 4,161 | 4,048.4 | 4,080.35 | 4,080.35 | -106.55 (-2.54%) | 5,375 |
5 Dec 2022 | INR | 4,279 | 4,279 | 4,175.05 | 4,186.9 | 4,186.9 | -49.75 (-1.17%) | 7,554 |
2 Dec 2022 | INR | 4,145.95 | 4,253.85 | 4,135.15 | 4,236.65 | 4,236.65 | +120.35 (+2.92%) | 9,005 |
1 Dec 2022 | INR | 4,090 | 4,201.2 | 4,090 | 4,116.3 | 4,116.3 | +82.25 (+2.04%) | 11,773 |
30 Nov 2022 | INR | 3,994.95 | 4,070 | 3,961.75 | 4,034.05 | 4,034.05 | +51.35 (+1.29%) | 17,105 |
29 Nov 2022 | INR | 3,945.05 | 4,012.05 | 3,939 | 3,982.7 | 3,982.7 | +4.5 (+0.11%) | 6,712 |
28 Nov 2022 | INR | 3,934.95 | 3,993 | 3,918.35 | 3,978.2 | 3,978.2 | +35.75 (+0.91%) | 6,299 |
25 Nov 2022 | INR | 3,950.05 | 3,990 | 3,928.8 | 3,942.45 | 3,942.45 | -6.4 (-0.16%) | 9,470 |
24 Nov 2022 | INR | 3,909 | 3,970.05 | 3,868.95 | 3,948.85 | 3,948.85 | +75.1 (+1.94%) | 4,705 |
23 Nov 2022 | INR | 3,837.95 | 3,887.2 | 3,825 | 3,873.75 | 3,873.75 | +67.4 (+1.77%) | 3,373 |
22 Nov 2022 | INR | 3,789.7 | 3,817 | 3,756 | 3,806.35 | 3,806.35 | +45.05 (+1.20%) | 5,245 |
21 Nov 2022 | INR | 3,734.9 | 3,797.25 | 3,734.9 | 3,761.3 | 3,761.3 | -47.55 (-1.25%) | 8,231 |
18 Nov 2022 | INR | 3,871.05 | 3,950.65 | 3,759.3 | 3,808.85 | 3,808.85 | -55.7 (-1.44%) | 5,574 |
17 Nov 2022 | INR | 3,945.5 | 3,945.5 | 3,852.7 | 3,864.55 | 3,864.55 | -80.95 (-2.05%) | 7,016 |
16 Nov 2022 | INR | 3,970.9 | 4,022 | 3,920 | 3,945.5 | 3,945.5 | -25.35 (-0.64%) | 3,304 |
15 Nov 2022 | INR | 4,024 | 4,039.05 | 3,911.3 | 3,970.85 | 3,970.85 | -49.9 (-1.24%) | 11,196 |
14 Nov 2022 | INR | 3,910.05 | 4,035 | 3,907.15 | 4,020.75 | 4,020.75 | +122.75 (+3.15%) | 24,365 |
11 Nov 2022 | INR | 3,750 | 3,915 | 3,750 | 3,898 | 3,898 | +221.45 (+6.02%) | 34,846 |
10 Nov 2022 | INR | 3,659.9 | 3,710.2 | 3,639.9 | 3,676.55 | 3,676.55 | -9 (-0.24%) | 6,924 |
9 Nov 2022 | INR | 3,740 | 3,773 | 3,668 | 3,685.55 | 3,685.55 | -29.05 (-0.78%) | 8,397 |
7 Nov 2022 | INR | 3,732.45 | 3,790 | 3,700.05 | 3,714.6 | 3,714.6 | -24 (-0.64%) | 7,551 |
4 Nov 2022 | INR | 3,778.2 | 3,805.25 | 3,723.8 | 3,738.6 | 3,738.6 | -56.4 (-1.49%) | 5,953 |
3 Nov 2022 | INR | 3,775 | 3,826.55 | 3,769 | 3,795 | 3,795 | -37.65 (-0.98%) | 2,244 |
2 Nov 2022 | INR | 3,899 | 3,899 | 3,793.6 | 3,832.65 | 3,832.65 | -12.1 (-0.31%) | 9,317 |
1 Nov 2022 | INR | 3,827.3 | 3,870.25 | 3,810.15 | 3,844.75 | 3,844.75 | +33.75 (+0.89%) | 4,950 |
31 Oct 2022 | INR | 3,741.35 | 3,845.3 | 3,741.35 | 3,811 | 3,811 | +78.55 (+2.10%) | 3,175 |
28 Oct 2022 | INR | 3,860.3 | 3,876.25 | 3,705 | 3,732.45 | 3,732.45 | -152.25 (-3.92%) | 5,661 |