Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,708.05 | 1,742.55 | 1,665.05 | 1,681.15 | 1,681.15 | -28.9 (-1.69%) | 6,338 |
8 Dec 2022 | INR | 1,734 | 1,750.6 | 1,703 | 1,710.05 | 1,710.05 | -29.3 (-1.68%) | 11,818 |
7 Dec 2022 | INR | 1,709.95 | 1,763.7 | 1,708.55 | 1,739.35 | 1,739.35 | +17.05 (+0.99%) | 7,515 |
6 Dec 2022 | INR | 1,758.5 | 1,767.5 | 1,715.75 | 1,722.3 | 1,722.3 | -52.55 (-2.96%) | 20,589 |
5 Dec 2022 | INR | 1,738.35 | 1,824.6 | 1,738.35 | 1,774.85 | 1,774.85 | +36.5 (+2.10%) | 59,564 |
2 Dec 2022 | INR | 1,613.6 | 1,748.5 | 1,598.05 | 1,738.35 | 1,738.35 | +138.35 (+8.65%) | 49,763 |
1 Dec 2022 | INR | 1,604 | 1,606.75 | 1,592 | 1,600 | 1,600 | +12.15 (+0.77%) | 5,242 |
30 Nov 2022 | INR | 1,615.65 | 1,616.2 | 1,576.05 | 1,587.85 | 1,587.85 | -21.25 (-1.32%) | 7,476 |
29 Nov 2022 | INR | 1,615 | 1,634.4 | 1,599.35 | 1,609.1 | 1,609.1 | -5.25 (-0.33%) | 5,045 |
28 Nov 2022 | INR | 1,586.65 | 1,618.95 | 1,585.35 | 1,614.35 | 1,614.35 | +27.8 (+1.75%) | 9,288 |
25 Nov 2022 | INR | 1,583.05 | 1,617.65 | 1,583.05 | 1,586.55 | 1,586.55 | -9.2 (-0.58%) | 3,649 |
24 Nov 2022 | INR | 1,537.65 | 1,607 | 1,537.65 | 1,595.75 | 1,595.75 | +58.85 (+3.83%) | 22,098 |
23 Nov 2022 | INR | 1,529.9 | 1,541.55 | 1,521.65 | 1,536.9 | 1,536.9 | +11.3 (+0.74%) | 2,253 |
22 Nov 2022 | INR | 1,535.15 | 1,555.9 | 1,521 | 1,525.6 | 1,525.6 | -7.65 (-0.50%) | 8,284 |
21 Nov 2022 | INR | 1,573.95 | 1,573.95 | 1,522 | 1,533.25 | 1,533.25 | -17.15 (-1.11%) | 3,241 |
18 Nov 2022 | INR | 1,565.05 | 1,570.5 | 1,543.3 | 1,550.4 | 1,550.4 | -7.6 (-0.49%) | 5,885 |
17 Nov 2022 | INR | 1,582 | 1,583.35 | 1,550 | 1,558 | 1,558 | -6.15 (-0.39%) | 5,799 |
16 Nov 2022 | INR | 1,570.35 | 1,580.3 | 1,560 | 1,564.15 | 1,564.15 | -6.2 (-0.39%) | 2,192 |
15 Nov 2022 | INR | 1,609.75 | 1,609.75 | 1,565 | 1,570.35 | 1,570.35 | -14.75 (-0.93%) | 5,595 |
14 Nov 2022 | INR | 1,596 | 1,608.55 | 1,576.35 | 1,585.1 | 1,585.1 | -11.65 (-0.73%) | 7,041 |
11 Nov 2022 | INR | 1,614 | 1,616.25 | 1,591.1 | 1,596.75 | 1,596.75 | +9.3 (+0.59%) | 10,432 |
10 Nov 2022 | INR | 1,599 | 1,600 | 1,565.9 | 1,587.45 | 1,587.45 | -17.25 (-1.07%) | 7,744 |
9 Nov 2022 | INR | 1,610.05 | 1,619.45 | 1,600 | 1,604.7 | 1,604.7 | +10.2 (+0.64%) | 4,429 |
7 Nov 2022 | INR | 1,609.05 | 1,623.65 | 1,588.8 | 1,594.5 | 1,594.5 | -13.25 (-0.82%) | 9,864 |
4 Nov 2022 | INR | 1,609.6 | 1,631.65 | 1,603.05 | 1,607.75 | 1,607.75 | +0.05 (+0.0%) | 3,091 |
3 Nov 2022 | INR | 1,654.8 | 1,696.55 | 1,601 | 1,607.7 | 1,607.7 | -27.95 (-1.71%) | 27,593 |
2 Nov 2022 | INR | 1,614.6 | 1,644.05 | 1,614.6 | 1,635.65 | 1,635.65 | +20 (+1.24%) | 9,841 |
1 Nov 2022 | INR | 1,611.1 | 1,644.2 | 1,603.75 | 1,615.65 | 1,615.65 | +11.45 (+0.71%) | 5,038 |
31 Oct 2022 | INR | 1,600 | 1,617 | 1,588.35 | 1,604.2 | 1,604.2 | +18.6 (+1.17%) | 8,183 |
28 Oct 2022 | INR | 1,624.2 | 1,625.05 | 1,580.85 | 1,585.6 | 1,585.6 | -29.1 (-1.80%) | 2,697 |