Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,765 | 2,773.2 | 2,680 | 2,716.85 | 2,716.85 | -35.75 (-1.30%) | 11,049 |
8 Dec 2022 | INR | 2,715.05 | 2,760 | 2,714.05 | 2,752.6 | 2,752.6 | +26.65 (+0.98%) | 16,168 |
7 Dec 2022 | INR | 2,779.85 | 2,779.85 | 2,720 | 2,725.95 | 2,725.95 | -32.4 (-1.17%) | 10,811 |
6 Dec 2022 | INR | 2,779.95 | 2,812.75 | 2,753.55 | 2,758.35 | 2,758.35 | -23.85 (-0.86%) | 16,359 |
5 Dec 2022 | INR | 2,786.25 | 2,804.95 | 2,767.2 | 2,782.2 | 2,782.2 | +8 (+0.29%) | 14,416 |
2 Dec 2022 | INR | 2,754.7 | 2,807.35 | 2,745.25 | 2,774.2 | 2,774.2 | +19.5 (+0.71%) | 20,143 |
1 Dec 2022 | INR | 2,754.15 | 2,768.55 | 2,731.85 | 2,754.7 | 2,754.7 | +0.65 (+0.02%) | 24,750 |
30 Nov 2022 | INR | 2,750 | 2,768.1 | 2,721.15 | 2,754.05 | 2,754.05 | +1.75 (+0.06%) | 29,249 |
29 Nov 2022 | INR | 2,763.4 | 2,772 | 2,740 | 2,752.3 | 2,752.3 | -9.85 (-0.36%) | 12,714 |
28 Nov 2022 | INR | 2,740 | 2,772.85 | 2,736.6 | 2,762.15 | 2,762.15 | +31.25 (+1.14%) | 23,716 |
25 Nov 2022 | INR | 2,749.45 | 2,775 | 2,722.1 | 2,730.9 | 2,730.9 | +2.9 (+0.11%) | 39,122 |
24 Nov 2022 | INR | 2,720.15 | 2,762.35 | 2,708.2 | 2,728 | 2,728 | +8.85 (+0.33%) | 50,831 |
23 Nov 2022 | INR | 2,745 | 2,745 | 2,709.7 | 2,719.15 | 2,719.15 | -9.25 (-0.34%) | 34,164 |
22 Nov 2022 | INR | 2,669.95 | 2,737 | 2,655 | 2,728.4 | 2,728.4 | +73.8 (+2.78%) | 117,262 |
21 Nov 2022 | INR | 2,622 | 2,666.95 | 2,585.05 | 2,654.6 | 2,654.6 | +32.3 (+1.23%) | 50,818 |
18 Nov 2022 | INR | 2,666 | 2,673.6 | 2,602.4 | 2,622.3 | 2,622.3 | -60.45 (-2.25%) | 68,019 |
17 Nov 2022 | INR | 2,696 | 2,721.3 | 2,652 | 2,682.75 | 2,682.75 | +0.6 (+0.02%) | 94,275 |
16 Nov 2022 | INR | 2,524 | 2,709 | 2,522.85 | 2,682.15 | 2,682.15 | +159.05 (+6.30%) | 237,637 |
15 Nov 2022 | INR | 2,492 | 2,532 | 2,460.6 | 2,523.1 | 2,523.1 | +32.3 (+1.30%) | 48,620 |
14 Nov 2022 | INR | 2,497 | 2,512.2 | 2,424.75 | 2,490.8 | 2,490.8 | +11.8 (+0.48%) | 22,535 |
11 Nov 2022 | INR | 2,450.05 | 2,533.8 | 2,436.05 | 2,479 | 2,479 | +47.35 (+1.95%) | 95,963 |
10 Nov 2022 | INR | 2,502 | 2,502 | 2,411.85 | 2,431.65 | 2,431.65 | -73.8 (-2.95%) | 53,134 |
9 Nov 2022 | INR | 2,614.7 | 2,614.7 | 2,490.05 | 2,505.45 | 2,505.45 | -86.65 (-3.34%) | 42,012 |
7 Nov 2022 | INR | 2,566.25 | 2,607.6 | 2,552.55 | 2,592.1 | 2,592.1 | +31.65 (+1.24%) | 24,232 |
4 Nov 2022 | INR | 2,549 | 2,574.55 | 2,525.45 | 2,560.45 | 2,560.45 | +15.65 (+0.61%) | 20,232 |
3 Nov 2022 | INR | 2,470 | 2,565 | 2,466.2 | 2,544.8 | 2,544.8 | +52.75 (+2.12%) | 27,809 |
2 Nov 2022 | INR | 2,521.6 | 2,549.4 | 2,473.5 | 2,492.05 | 2,492.05 | -39.65 (-1.57%) | 39,756 |
1 Nov 2022 | INR | 2,531.4 | 2,548.7 | 2,507.55 | 2,531.7 | 2,531.7 | +2.3 (+0.09%) | 14,043 |
31 Oct 2022 | INR | 2,532.7 | 2,550.95 | 2,513.5 | 2,529.4 | 2,529.4 | +7.05 (+0.28%) | 16,696 |
28 Oct 2022 | INR | 2,515 | 2,528.85 | 2,484 | 2,522.35 | 2,522.35 | +2.3 (+0.09%) | 17,562 |