Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,729.8 | 2,752.2 | 2,710 | 2,724.35 | 2,724.35 | 0.0 (0.0%) | 1,374 |
8 Dec 2022 | INR | 2,746.15 | 2,752.15 | 2,707.3 | 2,724.35 | 2,724.35 | -17.4 (-0.63%) | 796 |
7 Dec 2022 | INR | 2,795.2 | 2,798 | 2,735.05 | 2,741.75 | 2,741.75 | -49.5 (-1.77%) | 689 |
6 Dec 2022 | INR | 2,766.5 | 2,815.15 | 2,760 | 2,791.25 | 2,791.25 | +25.4 (+0.92%) | 713 |
5 Dec 2022 | INR | 2,779.9 | 2,799.9 | 2,759.65 | 2,765.85 | 2,765.85 | +7.55 (+0.27%) | 556 |
2 Dec 2022 | INR | 2,815.65 | 2,815.65 | 2,730 | 2,758.3 | 2,758.3 | -61.1 (-2.17%) | 4,250 |
1 Dec 2022 | INR | 2,806.1 | 2,836 | 2,780.7 | 2,819.4 | 2,819.4 | +19.65 (+0.70%) | 774 |
30 Nov 2022 | INR | 2,777.05 | 2,806.35 | 2,766.3 | 2,799.75 | 2,799.75 | +34.75 (+1.26%) | 413 |
29 Nov 2022 | INR | 2,791.05 | 2,803.65 | 2,753 | 2,765 | 2,765 | -40.5 (-1.44%) | 2,152 |
28 Nov 2022 | INR | 2,829.05 | 2,836.35 | 2,797.6 | 2,805.5 | 2,805.5 | -17.6 (-0.62%) | 885 |
25 Nov 2022 | INR | 2,845.05 | 2,873.95 | 2,820.1 | 2,823.1 | 2,823.1 | -13.65 (-0.48%) | 766 |
24 Nov 2022 | INR | 2,856.4 | 2,864.95 | 2,815.15 | 2,836.75 | 2,836.75 | -12.95 (-0.45%) | 252 |
23 Nov 2022 | INR | 2,855 | 2,877.45 | 2,825 | 2,849.7 | 2,849.7 | -3.25 (-0.11%) | 633 |
22 Nov 2022 | INR | 2,892.5 | 2,900.65 | 2,794.35 | 2,852.95 | 2,852.95 | -35.6 (-1.23%) | 1,376 |
21 Nov 2022 | INR | 2,912.05 | 2,942.05 | 2,870 | 2,888.55 | 2,888.55 | -17 (-0.59%) | 669 |
18 Nov 2022 | INR | 2,870.05 | 2,912.05 | 2,850 | 2,905.55 | 2,905.55 | +24.7 (+0.86%) | 380 |
17 Nov 2022 | INR | 2,908.65 | 2,943.6 | 2,857.1 | 2,880.85 | 2,880.85 | -8.55 (-0.30%) | 1,172 |
16 Nov 2022 | INR | 2,900 | 2,905.85 | 2,852.6 | 2,889.4 | 2,889.4 | -21.75 (-0.75%) | 618 |
15 Nov 2022 | INR | 2,920.05 | 2,970.55 | 2,872.6 | 2,911.15 | 2,911.15 | -40.4 (-1.37%) | 1,107 |
14 Nov 2022 | INR | 2,875.65 | 2,972 | 2,854.9 | 2,951.55 | 2,951.55 | +97.9 (+3.43%) | 3,018 |
11 Nov 2022 | INR | 2,887.95 | 2,887.95 | 2,828 | 2,853.65 | 2,853.65 | +29.4 (+1.04%) | 1,205 |
10 Nov 2022 | INR | 2,826.9 | 2,843.95 | 2,797 | 2,824.25 | 2,824.25 | +18.65 (+0.66%) | 2,822 |
9 Nov 2022 | INR | 2,800.05 | 2,816 | 2,780 | 2,805.6 | 2,805.6 | -8.8 (-0.31%) | 1,141 |
7 Nov 2022 | INR | 2,829.7 | 2,835.55 | 2,800.85 | 2,814.4 | 2,814.4 | -7.85 (-0.28%) | 2,042 |
4 Nov 2022 | INR | 2,837 | 2,841 | 2,810.45 | 2,822.25 | 2,822.25 | -15 (-0.53%) | 345 |
3 Nov 2022 | INR | 2,946.75 | 2,946.75 | 2,816.25 | 2,837.25 | 2,837.25 | -11.9 (-0.42%) | 523 |
2 Nov 2022 | INR | 2,905.3 | 2,905.3 | 2,817 | 2,849.15 | 2,849.15 | -11.8 (-0.41%) | 1,202 |
1 Nov 2022 | INR | 2,900.05 | 2,918.7 | 2,816.6 | 2,860.95 | 2,860.95 | -48.7 (-1.67%) | 1,501 |
31 Oct 2022 | INR | 2,861.3 | 2,920.7 | 2,854.85 | 2,909.65 | 2,909.65 | +62.6 (+2.20%) | 312 |
28 Oct 2022 | INR | 2,848.5 | 2,873.95 | 2,820 | 2,847.05 | 2,847.05 | -10 (-0.35%) | 708 |