Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,294 | 2,294.45 | 2,231.4 | 2,254.9 | 2,254.9 | -39.2 (-1.71%) | 11,308 |
8 Dec 2022 | INR | 2,280 | 2,298.2 | 2,246.25 | 2,294.1 | 2,294.1 | +20.6 (+0.91%) | 10,726 |
7 Dec 2022 | INR | 2,190.3 | 2,294.55 | 2,190.3 | 2,273.5 | 2,273.5 | +81.15 (+3.70%) | 104,725 |
6 Dec 2022 | INR | 2,180 | 2,195.2 | 2,165.15 | 2,192.35 | 2,192.35 | +6.5 (+0.30%) | 4,143 |
5 Dec 2022 | INR | 2,210.4 | 2,210.4 | 2,174 | 2,185.85 | 2,185.85 | -8.35 (-0.38%) | 14,102 |
2 Dec 2022 | INR | 2,191.75 | 2,229.55 | 2,185.85 | 2,194.2 | 2,194.2 | -5.85 (-0.27%) | 45,332 |
1 Dec 2022 | INR | 2,190.05 | 2,202.2 | 2,180.3 | 2,200.05 | 2,200.05 | +13.1 (+0.60%) | 15,197 |
30 Nov 2022 | INR | 2,155.15 | 2,189.75 | 2,155.15 | 2,186.95 | 2,186.95 | +12.65 (+0.58%) | 15,013 |
29 Nov 2022 | INR | 2,160 | 2,182.55 | 2,151.15 | 2,174.3 | 2,174.3 | +8.1 (+0.37%) | 7,110 |
28 Nov 2022 | INR | 2,151.15 | 2,172.9 | 2,145.2 | 2,166.2 | 2,166.2 | +3.65 (+0.17%) | 5,684 |
25 Nov 2022 | INR | 2,113.55 | 2,166.65 | 2,113.55 | 2,162.55 | 2,162.55 | +38.55 (+1.81%) | 9,180 |
24 Nov 2022 | INR | 2,128.4 | 2,136.5 | 2,112.65 | 2,124 | 2,124 | -4.4 (-0.21%) | 3,759 |
23 Nov 2022 | INR | 2,080.1 | 2,134.7 | 2,080.1 | 2,128.4 | 2,128.4 | +23.25 (+1.10%) | 9,165 |
22 Nov 2022 | INR | 2,065 | 2,137.45 | 2,061.85 | 2,105.15 | 2,105.15 | +33.7 (+1.63%) | 19,157 |
21 Nov 2022 | INR | 2,040.2 | 2,080.75 | 2,037.5 | 2,071.45 | 2,071.45 | +19.7 (+0.96%) | 5,293 |
18 Nov 2022 | INR | 2,041.2 | 2,058.5 | 2,030 | 2,051.75 | 2,051.75 | +3.15 (+0.15%) | 9,803 |
17 Nov 2022 | INR | 2,081.6 | 2,081.6 | 2,031.1 | 2,048.6 | 2,048.6 | -24 (-1.16%) | 8,824 |
16 Nov 2022 | INR | 2,085 | 2,095.9 | 2,060.25 | 2,072.6 | 2,072.6 | -5.45 (-0.26%) | 7,229 |
15 Nov 2022 | INR | 2,055.05 | 2,090.65 | 2,055.05 | 2,078.05 | 2,078.05 | +4.5 (+0.22%) | 8,544 |
14 Nov 2022 | INR | 2,102 | 2,108.95 | 2,061 | 2,073.55 | 2,073.55 | -28.45 (-1.35%) | 6,127 |
11 Nov 2022 | INR | 2,090 | 2,148.7 | 2,090 | 2,102 | 2,102 | +18.9 (+0.91%) | 20,185 |
10 Nov 2022 | INR | 2,088.6 | 2,098.4 | 2,063.05 | 2,083.1 | 2,083.1 | -16.8 (-0.80%) | 12,489 |
9 Nov 2022 | INR | 2,081.05 | 2,121 | 2,081.05 | 2,099.9 | 2,099.9 | +11.05 (+0.53%) | 18,288 |
7 Nov 2022 | INR | 2,070.35 | 2,102 | 2,070.35 | 2,088.85 | 2,088.85 | -0.55 (-0.03%) | 14,759 |
4 Nov 2022 | INR | 2,081.95 | 2,112.1 | 2,070.35 | 2,089.4 | 2,089.4 | -10.1 (-0.48%) | 12,606 |
3 Nov 2022 | INR | 2,100 | 2,110.9 | 2,085.8 | 2,099.5 | 2,099.5 | -6.1 (-0.29%) | 5,950 |
2 Nov 2022 | INR | 2,104.1 | 2,113 | 2,086.05 | 2,105.6 | 2,105.6 | +15.85 (+0.76%) | 6,724 |
1 Nov 2022 | INR | 2,074.2 | 2,097.4 | 2,074 | 2,089.75 | 2,089.75 | +15.55 (+0.75%) | 4,688 |
31 Oct 2022 | INR | 2,076 | 2,090.65 | 2,065.75 | 2,074.2 | 2,074.2 | +8.45 (+0.41%) | 5,694 |
28 Oct 2022 | INR | 2,062.75 | 2,097.8 | 2,055.85 | 2,065.75 | 2,065.75 | -11.15 (-0.54%) | 4,215 |