Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 1,861 | 1,880.45 | 1,855.7 | 1,861.7 | 1,861.7 | +48.7 (+2.69%) | 67 |
25 Oct 2022 | INR | 1,805 | 1,848.1 | 1,805 | 1,813 | 1,813 | -29.9 (-1.62%) | 126 |
24 Oct 2022 | INR | 1,850 | 1,858.6 | 1,794.7 | 1,842.9 | 1,842.9 | +28.9 (+1.59%) | 142 |
21 Oct 2022 | INR | 1,844 | 1,844 | 1,814 | 1,814 | 1,814 | -4.3 (-0.24%) | 12 |
20 Oct 2022 | INR | 1,862.95 | 1,875 | 1,800 | 1,818.3 | 1,818.3 | -27.5 (-1.49%) | 161 |
19 Oct 2022 | INR | 1,769.65 | 1,864.4 | 1,769.65 | 1,845.8 | 1,845.8 | +73.8 (+4.16%) | 631 |
18 Oct 2022 | INR | 1,769 | 1,800 | 1,769 | 1,772 | 1,772 | +32.25 (+1.85%) | 6 |
17 Oct 2022 | INR | 1,691.05 | 1,749 | 1,691.05 | 1,739.75 | 1,739.75 | +18.75 (+1.09%) | 36 |
14 Oct 2022 | INR | 1,760 | 1,780 | 1,721 | 1,721 | 1,721 | +2.15 (+0.13%) | 120 |
13 Oct 2022 | INR | 1,727 | 1,727 | 1,716.05 | 1,718.85 | 1,718.85 | -11.2 (-0.65%) | 10 |
12 Oct 2022 | INR | 1,717.05 | 1,769.95 | 1,717.05 | 1,730.05 | 1,730.05 | -48.7 (-2.74%) | 30 |
11 Oct 2022 | INR | 1,797 | 1,797 | 1,773 | 1,778.75 | 1,778.75 | -0.25 (-0.01%) | 50 |
10 Oct 2022 | INR | 1,763.95 | 1,779 | 1,763.95 | 1,779 | 1,779 | +22 (+1.25%) | 41 |
7 Oct 2022 | INR | 1,761 | 1,783.85 | 1,757 | 1,757 | 1,757 | -33.3 (-1.86%) | 28 |
6 Oct 2022 | INR | 1,647 | 1,849 | 1,637 | 1,790.3 | 1,790.3 | +91.75 (+5.40%) | 619 |
4 Oct 2022 | INR | 1,650 | 1,718.25 | 1,556.95 | 1,698.55 | 1,698.55 | +36.35 (+2.19%) | 160 |
3 Oct 2022 | INR | 1,675 | 1,675 | 1,661 | 1,662.2 | 1,662.2 | -32.65 (-1.93%) | 37 |
30 Sep 2022 | INR | 1,689.5 | 1,694.85 | 1,689.5 | 1,694.85 | 1,694.85 | -6.15 (-0.36%) | 4 |
29 Sep 2022 | INR | 1,707 | 1,707 | 1,701 | 1,701 | 1,701 | +7.95 (+0.47%) | 6 |
28 Sep 2022 | INR | 1,706.35 | 1,739.9 | 1,663.25 | 1,693.05 | 1,693.05 | -6.95 (-0.41%) | 93 |
27 Sep 2022 | INR | 1,724.15 | 1,724.25 | 1,700 | 1,700 | 1,700 | -14 (-0.82%) | 51 |
26 Sep 2022 | INR | 1,742.5 | 1,742.5 | 1,650.9 | 1,714 | 1,714 | -19.95 (-1.15%) | 327 |
23 Sep 2022 | INR | 1,832.1 | 1,832.1 | 1,729 | 1,733.95 | 1,733.95 | -97.15 (-5.31%) | 425 |
22 Sep 2022 | INR | 1,856.75 | 1,856.75 | 1,826 | 1,831.1 | 1,831.1 | -4.95 (-0.27%) | 118 |
21 Sep 2022 | INR | 1,898.95 | 1,898.95 | 1,827.7 | 1,836.05 | 1,836.05 | -55.65 (-2.94%) | 64 |
20 Sep 2022 | INR | 1,887.95 | 1,944.7 | 1,875 | 1,891.7 | 1,891.7 | +17.5 (+0.93%) | 103 |
19 Sep 2022 | INR | 1,858.75 | 1,899 | 1,848.75 | 1,874.2 | 1,874.2 | -36.8 (-1.93%) | 343 |
16 Sep 2022 | INR | 2,089 | 2,089 | 1,901 | 1,911 | 1,911 | -84 (-4.21%) | 107 |
15 Sep 2022 | INR | 2,003.45 | 2,050 | 1,953.05 | 1,995 | 1,995 | +53.1 (+2.73%) | 532 |
14 Sep 2022 | INR | 1,810.05 | 1,989.9 | 1,810.05 | 1,941.9 | 1,941.9 | +117.4 (+6.43%) | 1,074 |