Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 4,236.45 | 4,297 | 4,220 | 4,274.3 | 4,274.3 | +47.15 (+1.12%) | 5,078 |
25 Oct 2022 | INR | 4,230 | 4,249.25 | 4,166.85 | 4,227.15 | 4,227.15 | -2.4 (-0.06%) | 7,199 |
24 Oct 2022 | INR | 4,258 | 4,275.55 | 4,209 | 4,229.55 | 4,229.55 | +10 (+0.24%) | 10,278 |
21 Oct 2022 | INR | 4,240 | 4,250.05 | 4,189.7 | 4,219.55 | 4,219.55 | -6.25 (-0.15%) | 5,071 |
20 Oct 2022 | INR | 4,166.3 | 4,234.8 | 4,144.7 | 4,225.8 | 4,225.8 | +59 (+1.42%) | 8,136 |
19 Oct 2022 | INR | 4,161 | 4,194 | 4,141.05 | 4,166.8 | 4,166.8 | +28.5 (+0.69%) | 16,854 |
18 Oct 2022 | INR | 4,197 | 4,197 | 4,111.1 | 4,138.3 | 4,138.3 | -14.85 (-0.36%) | 13,746 |
17 Oct 2022 | INR | 4,295 | 4,300.25 | 4,141 | 4,153.15 | 4,153.15 | -150.1 (-3.49%) | 534,844 |
14 Oct 2022 | INR | 4,375.05 | 4,399 | 4,290.1 | 4,303.25 | 4,303.25 | -4.15 (-0.10%) | 8,415 |
13 Oct 2022 | INR | 4,360.5 | 4,364.3 | 4,300 | 4,307.4 | 4,307.4 | -44.3 (-1.02%) | 7,050 |
12 Oct 2022 | INR | 4,375.05 | 4,430.15 | 4,329 | 4,351.7 | 4,351.7 | -29.05 (-0.66%) | 10,740 |
11 Oct 2022 | INR | 4,485.3 | 4,485.3 | 4,357 | 4,380.75 | 4,380.75 | -91.95 (-2.06%) | 226,840 |
10 Oct 2022 | INR | 4,431 | 4,510.35 | 4,406.15 | 4,472.7 | 4,472.7 | +3.65 (+0.08%) | 11,475 |
7 Oct 2022 | INR | 4,422.05 | 4,479.8 | 4,412.9 | 4,469.05 | 4,469.05 | +53.05 (+1.20%) | 23,127 |
6 Oct 2022 | INR | 4,512 | 4,544.15 | 4,400.55 | 4,416 | 4,416 | -60.5 (-1.35%) | 14,341 |
4 Oct 2022 | INR | 4,601.9 | 4,601.9 | 4,460.75 | 4,476.5 | 4,476.5 | +50.85 (+1.15%) | 33,428 |
3 Oct 2022 | INR | 4,335.1 | 4,465 | 4,335.1 | 4,425.65 | 4,425.65 | +33.9 (+0.77%) | 36,553 |
30 Sep 2022 | INR | 4,275 | 4,402.15 | 4,252 | 4,391.75 | 4,391.75 | +140.8 (+3.31%) | 32,043 |
29 Sep 2022 | INR | 4,350 | 4,414.9 | 4,222 | 4,250.95 | 4,250.95 | -64.9 (-1.50%) | 13,478 |
28 Sep 2022 | INR | 4,250 | 4,366.35 | 4,226.4 | 4,315.85 | 4,315.85 | +32.65 (+0.76%) | 22,105 |
27 Sep 2022 | INR | 4,334.65 | 4,412.75 | 4,275 | 4,283.2 | 4,283.2 | -90 (-2.06%) | 11,571 |
26 Sep 2022 | INR | 4,321 | 4,447 | 4,220.9 | 4,373.2 | 4,373.2 | +4.6 (+0.11%) | 45,592 |
23 Sep 2022 | INR | 4,421 | 4,474.35 | 4,350 | 4,368.6 | 4,368.6 | -61.4 (-1.39%) | 10,201 |
22 Sep 2022 | INR | 4,276 | 4,448.05 | 4,262 | 4,430 | 4,430 | +122.8 (+2.85%) | 26,417 |
21 Sep 2022 | INR | 4,350 | 4,391 | 4,291 | 4,307.2 | 4,307.2 | -42.9 (-0.99%) | 17,109 |
20 Sep 2022 | INR | 4,390 | 4,412.7 | 4,328.9 | 4,350.1 | 4,350.1 | +0.6 (+0.01%) | 40,147 |
19 Sep 2022 | INR | 4,325 | 4,414.35 | 4,276.55 | 4,349.5 | 4,349.5 | +29 (+0.67%) | 180,679 |
16 Sep 2022 | INR | 4,496.3 | 4,550 | 4,287 | 4,320.5 | 4,320.5 | -206.1 (-4.55%) | 48,203 |
15 Sep 2022 | INR | 4,486 | 4,540 | 4,475 | 4,526.6 | 4,526.6 | +45.8 (+1.02%) | 29,140 |
14 Sep 2022 | INR | 4,440 | 4,520 | 4,426.15 | 4,480.8 | 4,480.8 | -8.85 (-0.20%) | 8,360 |