Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,619.35 | 2,619.35 | 2,574.1 | 2,581.6 | 1,290.8 | -30.05 (-1.15%) | 706 |
8 Dec 2022 | INR | 2,609.95 | 2,625.15 | 2,600 | 2,611.65 | 1,305.825 | +17.55 (+0.68%) | 203 |
7 Dec 2022 | INR | 2,629.95 | 2,630 | 2,586.75 | 2,594.1 | 1,297.05 | -19.8 (-0.76%) | 691 |
6 Dec 2022 | INR | 2,625.6 | 2,641 | 2,604.95 | 2,613.9 | 1,306.95 | -13 (-0.49%) | 391 |
5 Dec 2022 | INR | 2,688.95 | 2,688.95 | 2,620 | 2,626.9 | 1,313.45 | +1.85 (+0.07%) | 236 |
2 Dec 2022 | INR | 2,641.75 | 2,670 | 2,622.1 | 2,625.05 | 1,312.525 | +7.3 (+0.28%) | 510 |
1 Dec 2022 | INR | 2,592.3 | 2,640 | 2,569.05 | 2,617.75 | 1,308.875 | +33.25 (+1.29%) | 1,075 |
30 Nov 2022 | INR | 2,682.65 | 2,864 | 2,533 | 2,584.5 | 1,292.25 | -91.15 (-3.41%) | 864 |
29 Nov 2022 | INR | 2,669 | 2,695 | 2,660.4 | 2,675.65 | 1,337.825 | +15.25 (+0.57%) | 61 |
28 Nov 2022 | INR | 2,716.9 | 2,716.9 | 2,650 | 2,660.4 | 1,330.2 | -14.15 (-0.53%) | 550 |
25 Nov 2022 | INR | 2,799.95 | 2,799.95 | 2,611.55 | 2,674.55 | 1,337.275 | -21.6 (-0.80%) | 424 |
24 Nov 2022 | INR | 2,739.95 | 2,745.55 | 2,666.45 | 2,696.15 | 1,348.075 | +38.85 (+1.46%) | 538 |
23 Nov 2022 | INR | 2,650.1 | 2,700 | 2,637.55 | 2,657.3 | 1,328.65 | +28.25 (+1.07%) | 157 |
22 Nov 2022 | INR | 2,682 | 2,683.15 | 2,616.05 | 2,629.05 | 1,314.525 | -47.5 (-1.77%) | 453 |
21 Nov 2022 | INR | 2,697.65 | 2,701.4 | 2,670 | 2,676.55 | 1,338.275 | -20.85 (-0.77%) | 193 |
18 Nov 2022 | INR | 2,702.45 | 2,710 | 2,671.5 | 2,697.4 | 1,348.7 | -7.65 (-0.28%) | 796 |
17 Nov 2022 | INR | 2,686.35 | 2,709.4 | 2,660 | 2,705.05 | 1,352.525 | +19.45 (+0.72%) | 364 |
16 Nov 2022 | INR | 2,672.15 | 2,806.95 | 2,672 | 2,685.6 | 1,342.8 | -42.05 (-1.54%) | 613 |
15 Nov 2022 | INR | 2,773 | 2,778.55 | 2,685 | 2,727.65 | 1,363.825 | -62.5 (-2.24%) | 1,358 |
14 Nov 2022 | INR | 2,809.15 | 2,824.9 | 2,762.45 | 2,790.15 | 1,395.075 | -13.9 (-0.50%) | 594 |
11 Nov 2022 | INR | 2,800.05 | 2,832.85 | 2,790.45 | 2,804.05 | 1,402.025 | -6.3 (-0.22%) | 270 |
10 Nov 2022 | INR | 2,825 | 2,850 | 2,790 | 2,810.35 | 1,405.175 | -32.85 (-1.16%) | 807 |
9 Nov 2022 | INR | 2,993.9 | 2,993.9 | 2,805.5 | 2,843.2 | 1,421.6 | -50.2 (-1.73%) | 1,923 |
7 Nov 2022 | INR | 2,910 | 2,943.65 | 2,871 | 2,893.4 | 1,446.7 | +14.1 (+0.49%) | 576 |
4 Nov 2022 | INR | 2,859.4 | 2,890.35 | 2,836.75 | 2,879.3 | 1,439.65 | +38.75 (+1.36%) | 341 |
3 Nov 2022 | INR | 2,899.25 | 2,911.95 | 2,826.3 | 2,840.55 | 1,420.275 | -56.6 (-1.95%) | 697 |
2 Nov 2022 | INR | 2,818.7 | 2,912.9 | 2,817.45 | 2,897.15 | 1,448.575 | +79.5 (+2.82%) | 5,040 |
1 Nov 2022 | INR | 2,830.2 | 2,860 | 2,790.9 | 2,817.65 | 1,408.825 | +40.1 (+1.44%) | 1,486 |
31 Oct 2022 | INR | 2,694.3 | 2,785 | 2,694.3 | 2,777.55 | 1,388.775 | +25.3 (+0.92%) | 1,027 |
28 Oct 2022 | INR | 2,702.65 | 2,762.6 | 2,689.9 | 2,752.25 | 1,376.125 | +26.1 (+0.96%) | 689 |