Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 1,605.35 | 1,636.45 | 1,602.35 | 1,614.7 | 1,614.7 | +15.15 (+0.95%) | 8,059 |
25 Oct 2022 | INR | 1,625.65 | 1,628.45 | 1,589.55 | 1,599.55 | 1,599.55 | -23.45 (-1.44%) | 8,118 |
24 Oct 2022 | INR | 1,625 | 1,634.45 | 1,602.95 | 1,623 | 1,623 | +33.45 (+2.10%) | 8,880 |
21 Oct 2022 | INR | 1,639.8 | 1,640.2 | 1,583.4 | 1,589.55 | 1,589.55 | -44.3 (-2.71%) | 4,199 |
20 Oct 2022 | INR | 1,568.25 | 1,643.55 | 1,568.25 | 1,633.85 | 1,633.85 | +37.7 (+2.36%) | 7,377 |
19 Oct 2022 | INR | 1,597.15 | 1,643.2 | 1,582.2 | 1,596.15 | 1,596.15 | +9.45 (+0.60%) | 10,582 |
18 Oct 2022 | INR | 1,588.4 | 1,612.2 | 1,579.05 | 1,586.7 | 1,586.7 | +10.75 (+0.68%) | 2,484 |
17 Oct 2022 | INR | 1,585 | 1,599 | 1,554.75 | 1,575.95 | 1,575.95 | -9.05 (-0.57%) | 7,299 |
14 Oct 2022 | INR | 1,612.5 | 1,613.05 | 1,575 | 1,585 | 1,585 | +6.3 (+0.40%) | 6,271 |
13 Oct 2022 | INR | 1,613.55 | 1,616.65 | 1,573.4 | 1,578.7 | 1,578.7 | -28.6 (-1.78%) | 7,935 |
12 Oct 2022 | INR | 1,615 | 1,644.65 | 1,585 | 1,607.3 | 1,607.3 | -4.95 (-0.31%) | 6,979 |
11 Oct 2022 | INR | 1,643.95 | 1,663.8 | 1,600 | 1,612.25 | 1,612.25 | -40.1 (-2.43%) | 14,483 |
10 Oct 2022 | INR | 1,629.95 | 1,665.25 | 1,606.6 | 1,652.35 | 1,652.35 | +21.2 (+1.30%) | 5,618 |
7 Oct 2022 | INR | 1,620.1 | 1,657.45 | 1,620.1 | 1,631.15 | 1,631.15 | -3.05 (-0.19%) | 7,187 |
6 Oct 2022 | INR | 1,594.05 | 1,650 | 1,594.05 | 1,634.2 | 1,634.2 | +37.05 (+2.32%) | 13,233 |
4 Oct 2022 | INR | 1,582.35 | 1,615.85 | 1,582.3 | 1,597.15 | 1,597.15 | +48 (+3.10%) | 5,200 |
3 Oct 2022 | INR | 1,556.75 | 1,585.95 | 1,524.9 | 1,549.15 | 1,549.15 | -35.85 (-2.26%) | 13,075 |
30 Sep 2022 | INR | 1,530.2 | 1,593.55 | 1,530.2 | 1,585 | 1,585 | +18.85 (+1.20%) | 8,746 |
29 Sep 2022 | INR | 1,547 | 1,578.75 | 1,540 | 1,566.15 | 1,566.15 | +37.1 (+2.43%) | 12,593 |
28 Sep 2022 | INR | 1,506.15 | 1,564.05 | 1,506.15 | 1,529.05 | 1,529.05 | -11.7 (-0.76%) | 10,666 |
27 Sep 2022 | INR | 1,541.05 | 1,574.1 | 1,535 | 1,540.75 | 1,540.75 | +1.6 (+0.10%) | 8,756 |
26 Sep 2022 | INR | 1,590 | 1,593.3 | 1,515.05 | 1,539.15 | 1,539.15 | -67.3 (-4.19%) | 28,072 |
23 Sep 2022 | INR | 1,632.05 | 1,635.35 | 1,601.7 | 1,606.45 | 1,606.45 | -22.9 (-1.41%) | 6,710 |
22 Sep 2022 | INR | 1,625 | 1,649.15 | 1,611.45 | 1,629.35 | 1,629.35 | -0.8 (-0.05%) | 27,201 |
21 Sep 2022 | INR | 1,649 | 1,670.95 | 1,625.05 | 1,630.15 | 1,630.15 | -1.6 (-0.10%) | 19,683 |
20 Sep 2022 | INR | 1,668.9 | 1,678.9 | 1,626.05 | 1,631.75 | 1,631.75 | -5.3 (-0.32%) | 22,307 |
19 Sep 2022 | INR | 1,648 | 1,688.65 | 1,624.9 | 1,637.05 | 1,637.05 | -8.95 (-0.54%) | 22,948 |
16 Sep 2022 | INR | 1,704 | 1,729.2 | 1,630.05 | 1,646 | 1,646 | -36.05 (-2.14%) | 26,510 |
15 Sep 2022 | INR | 1,634.85 | 1,708.5 | 1,597.8 | 1,682.05 | 1,682.05 | +69.35 (+4.30%) | 21,529 |
14 Sep 2022 | INR | 1,612 | 1,650.55 | 1,606.15 | 1,612.7 | 1,612.7 | -36.85 (-2.23%) | 9,861 |