Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 3,190.7 | 3,216.3 | 3,134.6 | 3,164.25 | 3,164.25 | -16.7 (-0.53%) | 2,633 |
8 Dec 2022 | INR | 3,176.95 | 3,229.45 | 3,172.95 | 3,180.95 | 3,180.95 | +7.2 (+0.23%) | 4,069 |
7 Dec 2022 | INR | 3,176.15 | 3,209.45 | 3,160.9 | 3,173.75 | 3,173.75 | -4.6 (-0.14%) | 3,785 |
6 Dec 2022 | INR | 3,126.8 | 3,207.7 | 3,126.8 | 3,178.35 | 3,178.35 | -11.65 (-0.37%) | 3,252 |
5 Dec 2022 | INR | 3,236.65 | 3,248.05 | 3,167.45 | 3,190 | 3,190 | -44.75 (-1.38%) | 3,884 |
2 Dec 2022 | INR | 3,202.55 | 3,245.95 | 3,193.35 | 3,234.75 | 3,234.75 | +32.2 (+1.01%) | 9,591 |
1 Dec 2022 | INR | 3,069.95 | 3,247 | 3,069.95 | 3,202.55 | 3,202.55 | +132.65 (+4.32%) | 8,273 |
30 Nov 2022 | INR | 3,030.05 | 3,091.15 | 3,020.8 | 3,069.9 | 3,069.9 | +18.1 (+0.59%) | 5,366 |
29 Nov 2022 | INR | 3,031.95 | 3,065.5 | 3,019.15 | 3,051.8 | 3,051.8 | +41.2 (+1.37%) | 4,336 |
28 Nov 2022 | INR | 3,017.8 | 3,055.8 | 2,968.2 | 3,010.6 | 3,010.6 | -3.6 (-0.12%) | 8,390 |
25 Nov 2022 | INR | 2,971.15 | 3,024.45 | 2,947.2 | 3,014.2 | 3,014.2 | +73.9 (+2.51%) | 5,286 |
24 Nov 2022 | INR | 2,950.8 | 2,989.15 | 2,930 | 2,940.3 | 2,940.3 | -13.15 (-0.45%) | 5,000 |
23 Nov 2022 | INR | 2,950.05 | 2,990 | 2,915.9 | 2,953.45 | 2,953.45 | +6.25 (+0.21%) | 4,800 |
22 Nov 2022 | INR | 2,957.5 | 2,961.35 | 2,921.75 | 2,947.2 | 2,947.2 | +24.15 (+0.83%) | 8,349 |
21 Nov 2022 | INR | 2,915.05 | 2,971.1 | 2,915.05 | 2,923.05 | 2,923.05 | -1.3 (-0.04%) | 7,265 |
18 Nov 2022 | INR | 2,937.15 | 2,937.15 | 2,872.75 | 2,924.35 | 2,924.35 | -11.75 (-0.40%) | 2,034 |
17 Nov 2022 | INR | 2,868.45 | 2,955 | 2,868.45 | 2,936.1 | 2,936.1 | +8.55 (+0.29%) | 6,042 |
16 Nov 2022 | INR | 2,938.95 | 2,996.05 | 2,843 | 2,927.55 | 2,927.55 | -3.8 (-0.13%) | 11,766 |
15 Nov 2022 | INR | 2,945 | 2,955.9 | 2,895 | 2,931.35 | 2,931.35 | -7.15 (-0.24%) | 4,649 |
14 Nov 2022 | INR | 2,761.05 | 2,950 | 2,761.05 | 2,938.5 | 2,938.5 | +114.9 (+4.07%) | 16,903 |
11 Nov 2022 | INR | 2,794.4 | 2,837.95 | 2,776.55 | 2,823.6 | 2,823.6 | +53.35 (+1.93%) | 13,118 |
10 Nov 2022 | INR | 2,767.1 | 2,802.35 | 2,730 | 2,770.25 | 2,770.25 | -16.85 (-0.60%) | 4,594 |
9 Nov 2022 | INR | 2,815.5 | 2,868.6 | 2,766.2 | 2,787.1 | 2,787.1 | -14.05 (-0.50%) | 6,870 |
7 Nov 2022 | INR | 2,806.5 | 2,816 | 2,778 | 2,801.15 | 2,801.15 | +20.9 (+0.75%) | 7,500 |
4 Nov 2022 | INR | 2,828.95 | 2,836 | 2,764.35 | 2,780.25 | 2,780.25 | -27.05 (-0.96%) | 3,567 |
3 Nov 2022 | INR | 2,782.95 | 2,865 | 2,752.95 | 2,807.3 | 2,807.3 | -32.35 (-1.14%) | 4,754 |
2 Nov 2022 | INR | 2,824.1 | 2,871 | 2,789 | 2,839.65 | 2,839.65 | +39.7 (+1.42%) | 15,013 |
1 Nov 2022 | INR | 2,712.65 | 2,815.7 | 2,692.3 | 2,799.95 | 2,799.95 | +87.3 (+3.22%) | 24,773 |
31 Oct 2022 | INR | 2,618.65 | 2,720 | 2,606.65 | 2,712.65 | 2,712.65 | +111.95 (+4.30%) | 8,923 |
28 Oct 2022 | INR | 2,631 | 2,631 | 2,580.4 | 2,600.7 | 2,600.7 | -6.95 (-0.27%) | 1,826 |