Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 1,258 | 1,258 | 1,226.65 | 1,246.9 | 1,246.9 | +7.25 (+0.58%) | 170 |
25 Oct 2022 | INR | 1,260.2 | 1,260.2 | 1,223.95 | 1,239.65 | 1,239.65 | -42.1 (-3.28%) | 217 |
24 Oct 2022 | INR | 1,319.6 | 1,319.6 | 1,166.95 | 1,281.75 | 1,281.75 | +31.5 (+2.52%) | 293 |
21 Oct 2022 | INR | 1,260.05 | 1,285 | 1,219.85 | 1,250.25 | 1,250.25 | -8.8 (-0.70%) | 360 |
20 Oct 2022 | INR | 1,250 | 1,280.6 | 1,027 | 1,259.05 | 1,259.05 | -4.8 (-0.38%) | 157 |
19 Oct 2022 | INR | 1,295.45 | 1,310.9 | 1,251 | 1,263.85 | 1,263.85 | -9.05 (-0.71%) | 349 |
18 Oct 2022 | INR | 1,250 | 1,294.4 | 1,250 | 1,272.9 | 1,272.9 | -0.35 (-0.03%) | 193 |
17 Oct 2022 | INR | 1,275.05 | 1,315.5 | 1,262 | 1,273.25 | 1,273.25 | -6.8 (-0.53%) | 435 |
14 Oct 2022 | INR | 1,300.05 | 1,315 | 1,271.6 | 1,280.05 | 1,280.05 | +0.45 (+0.04%) | 380 |
13 Oct 2022 | INR | 1,296.1 | 1,314 | 1,274.55 | 1,279.6 | 1,279.6 | -18.65 (-1.44%) | 240 |
12 Oct 2022 | INR | 1,295.7 | 1,310.35 | 1,284.9 | 1,298.25 | 1,298.25 | +0.5 (+0.04%) | 247 |
11 Oct 2022 | INR | 1,343.85 | 1,369 | 1,280 | 1,297.75 | 1,297.75 | -44.2 (-3.29%) | 462 |
10 Oct 2022 | INR | 1,341.55 | 1,356 | 1,317.2 | 1,341.95 | 1,341.95 | +1.45 (+0.11%) | 568 |
7 Oct 2022 | INR | 1,286.05 | 1,345 | 1,286.05 | 1,340.5 | 1,340.5 | +1.65 (+0.12%) | 638 |
6 Oct 2022 | INR | 1,292.1 | 1,348 | 1,292.1 | 1,338.85 | 1,338.85 | +24.25 (+1.84%) | 434 |
4 Oct 2022 | INR | 1,269.25 | 1,320.3 | 1,237.5 | 1,314.6 | 1,314.6 | +62.7 (+5.01%) | 1,055 |
3 Oct 2022 | INR | 1,240.05 | 1,270 | 1,224.35 | 1,251.9 | 1,251.9 | +8 (+0.64%) | 1,203 |
30 Sep 2022 | INR | 1,242.4 | 1,252.85 | 1,216.05 | 1,243.9 | 1,243.9 | +12.45 (+1.01%) | 304 |
29 Sep 2022 | INR | 1,251.7 | 1,255.95 | 1,230 | 1,231.45 | 1,231.45 | -11.8 (-0.95%) | 207 |
28 Sep 2022 | INR | 1,231.05 | 1,260.05 | 1,222.9 | 1,243.25 | 1,243.25 | +8.7 (+0.70%) | 904 |
27 Sep 2022 | INR | 1,196 | 1,240.85 | 1,103 | 1,234.55 | 1,234.55 | +37.75 (+3.15%) | 617 |
26 Sep 2022 | INR | 1,180.05 | 1,244.7 | 1,174.75 | 1,196.8 | 1,196.8 | -16.8 (-1.38%) | 421 |
23 Sep 2022 | INR | 1,233.15 | 1,235.1 | 1,189.8 | 1,213.6 | 1,213.6 | -21.5 (-1.74%) | 1,215 |
22 Sep 2022 | INR | 1,219.9 | 1,250 | 1,211 | 1,235.1 | 1,235.1 | +18.05 (+1.48%) | 447 |
21 Sep 2022 | INR | 1,222 | 1,260 | 1,203 | 1,217.05 | 1,217.05 | -23.95 (-1.93%) | 618 |
20 Sep 2022 | INR | 1,224.25 | 1,259.15 | 1,220 | 1,241 | 1,241 | +8.4 (+0.68%) | 485 |
19 Sep 2022 | INR | 1,248.25 | 1,259.95 | 1,224.9 | 1,232.6 | 1,232.6 | -6 (-0.48%) | 676 |
16 Sep 2022 | INR | 1,240.05 | 1,260 | 1,210 | 1,238.6 | 1,238.6 | -5.9 (-0.47%) | 1,747 |
15 Sep 2022 | INR | 1,244 | 1,258.4 | 1,209 | 1,244.5 | 1,244.5 | -7.65 (-0.61%) | 357 |
14 Sep 2022 | INR | 1,251 | 1,285 | 1,218 | 1,252.15 | 1,252.15 | +6.55 (+0.53%) | 407 |