Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,468.5 | 2,471.65 | 2,437.3 | 2,458.7 | 2,458.7 | +5 (+0.20%) | 2,149 |
8 Dec 2022 | INR | 2,460.25 | 2,474.05 | 2,443.45 | 2,453.7 | 2,453.7 | -10.55 (-0.43%) | 1,500 |
7 Dec 2022 | INR | 2,469.1 | 2,488.8 | 2,446.05 | 2,464.25 | 2,464.25 | -19.85 (-0.80%) | 2,674 |
6 Dec 2022 | INR | 2,497.95 | 2,500.85 | 2,467 | 2,484.1 | 2,484.1 | -5.05 (-0.20%) | 2,432 |
5 Dec 2022 | INR | 2,478.05 | 2,507.95 | 2,468.85 | 2,489.15 | 2,489.15 | +11.1 (+0.45%) | 4,365 |
2 Dec 2022 | INR | 2,435.05 | 2,485.6 | 2,435.05 | 2,478.05 | 2,478.05 | +40.05 (+1.64%) | 6,238 |
1 Dec 2022 | INR | 2,464.95 | 2,465 | 2,431.3 | 2,438 | 2,438 | -7.7 (-0.31%) | 8,265 |
30 Nov 2022 | INR | 2,429.95 | 2,474.75 | 2,412 | 2,445.7 | 2,445.7 | +29.85 (+1.24%) | 14,056 |
29 Nov 2022 | INR | 2,420 | 2,459.05 | 2,400.1 | 2,415.85 | 2,415.85 | -7.55 (-0.31%) | 4,723 |
28 Nov 2022 | INR | 2,425.05 | 2,448.9 | 2,416 | 2,423.4 | 2,423.4 | +8.9 (+0.37%) | 3,495 |
25 Nov 2022 | INR | 2,385 | 2,440 | 2,370.6 | 2,414.5 | 2,414.5 | +20.8 (+0.87%) | 11,821 |
24 Nov 2022 | INR | 2,436 | 2,456 | 2,380.4 | 2,393.7 | 2,393.7 | -45.65 (-1.87%) | 8,261 |
23 Nov 2022 | INR | 2,415.1 | 2,452 | 2,415.1 | 2,439.35 | 2,439.35 | +4 (+0.16%) | 7,607 |
22 Nov 2022 | INR | 2,431.85 | 2,453.85 | 2,409.35 | 2,435.35 | 2,435.35 | +7.9 (+0.33%) | 5,423 |
21 Nov 2022 | INR | 2,365.05 | 2,464.2 | 2,365.05 | 2,427.45 | 2,427.45 | +40.45 (+1.69%) | 15,088 |
18 Nov 2022 | INR | 2,410.7 | 2,441.2 | 2,367.95 | 2,387 | 2,387 | -18.65 (-0.78%) | 8,694 |
17 Nov 2022 | INR | 2,445 | 2,451.05 | 2,380.75 | 2,405.65 | 2,405.65 | -55.15 (-2.24%) | 7,174 |
16 Nov 2022 | INR | 2,480.55 | 2,495.9 | 2,437.35 | 2,460.8 | 2,460.8 | -17.9 (-0.72%) | 8,555 |
15 Nov 2022 | INR | 2,508.95 | 2,508.95 | 2,389.65 | 2,478.7 | 2,478.7 | -6.35 (-0.26%) | 18,998 |
14 Nov 2022 | INR | 2,356.75 | 2,508 | 2,353.1 | 2,485.05 | 2,485.05 | +128.3 (+5.44%) | 41,237 |
11 Nov 2022 | INR | 2,389.55 | 2,417.95 | 2,332.7 | 2,356.75 | 2,356.75 | -2.1 (-0.09%) | 10,798 |
10 Nov 2022 | INR | 2,405 | 2,405 | 2,317 | 2,358.85 | 2,358.85 | -46.3 (-1.93%) | 16,414 |
9 Nov 2022 | INR | 2,575 | 2,575 | 2,391.65 | 2,405.15 | 2,405.15 | -220.45 (-8.40%) | 43,843 |
7 Nov 2022 | INR | 2,577.55 | 2,639.2 | 2,577.55 | 2,625.6 | 2,625.6 | +46 (+1.78%) | 10,654 |
4 Nov 2022 | INR | 2,605 | 2,607.3 | 2,554.2 | 2,579.6 | 2,579.6 | -40 (-1.53%) | 6,885 |
3 Nov 2022 | INR | 2,637.3 | 2,639.45 | 2,596.2 | 2,619.6 | 2,619.6 | -17.7 (-0.67%) | 3,009 |
2 Nov 2022 | INR | 2,605.9 | 2,684.8 | 2,605.9 | 2,637.3 | 2,637.3 | +9.8 (+0.37%) | 15,826 |
1 Nov 2022 | INR | 2,571.8 | 2,654.95 | 2,571.8 | 2,627.5 | 2,627.5 | +62.3 (+2.43%) | 17,147 |
31 Oct 2022 | INR | 2,547.2 | 2,606.9 | 2,540.1 | 2,565.2 | 2,565.2 | -0.55 (-0.02%) | 8,989 |
28 Oct 2022 | INR | 2,622.45 | 2,622.45 | 2,553.7 | 2,565.75 | 2,565.75 | -29.25 (-1.13%) | 5,022 |