Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 1,546.9 | 1,560.95 | 1,535.55 | 1,540.1 | 1,540.1 | +0.9 (+0.06%) | 14,316 |
12 Dec 2022 | INR | 1,549.95 | 1,550 | 1,518 | 1,539.2 | 1,539.2 | -1.2 (-0.08%) | 21,042 |
9 Dec 2022 | INR | 1,566 | 1,590 | 1,525 | 1,540.4 | 1,540.4 | -24.35 (-1.56%) | 36,688 |
8 Dec 2022 | INR | 1,555 | 1,576 | 1,542 | 1,564.75 | 1,564.75 | +14.8 (+0.95%) | 31,724 |
7 Dec 2022 | INR | 1,621 | 1,635.8 | 1,539 | 1,549.95 | 1,549.95 | -68.05 (-4.21%) | 67,944 |
6 Dec 2022 | INR | 1,681.9 | 1,693.75 | 1,608.35 | 1,618 | 1,618 | -69.4 (-4.11%) | 40,358 |
5 Dec 2022 | INR | 1,737 | 1,746 | 1,671 | 1,687.4 | 1,687.4 | -19.9 (-1.17%) | 64,935 |
2 Dec 2022 | INR | 1,658 | 1,740.2 | 1,621.1 | 1,707.3 | 1,707.3 | +51.55 (+3.11%) | 117,432 |
1 Dec 2022 | INR | 1,620 | 1,685 | 1,613.25 | 1,655.75 | 1,655.75 | +39.5 (+2.44%) | 67,742 |
30 Nov 2022 | INR | 1,682.7 | 1,683 | 1,602 | 1,616.25 | 1,616.25 | -66.45 (-3.95%) | 106,733 |
29 Nov 2022 | INR | 1,534.1 | 1,715 | 1,519.65 | 1,682.7 | 1,682.7 | +149.35 (+9.74%) | 233,744 |
28 Nov 2022 | INR | 1,524.05 | 1,590 | 1,517.65 | 1,533.35 | 1,533.35 | +9.3 (+0.61%) | 56,061 |
25 Nov 2022 | INR | 1,522 | 1,557.35 | 1,515.75 | 1,524.05 | 1,524.05 | -15.05 (-0.98%) | 17,312 |
24 Nov 2022 | INR | 1,544 | 1,553.95 | 1,530 | 1,539.1 | 1,539.1 | +6.1 (+0.40%) | 13,928 |
23 Nov 2022 | INR | 1,570 | 1,570 | 1,515 | 1,533 | 1,533 | -16 (-1.03%) | 22,440 |
22 Nov 2022 | INR | 1,549.95 | 1,565.95 | 1,540 | 1,549 | 1,549 | +11.95 (+0.78%) | 25,940 |
21 Nov 2022 | INR | 1,526 | 1,565 | 1,502.35 | 1,537.05 | 1,537.05 | +11.3 (+0.74%) | 34,396 |
18 Nov 2022 | INR | 1,578.55 | 1,585.2 | 1,500 | 1,525.75 | 1,525.75 | -37.15 (-2.38%) | 54,849 |
17 Nov 2022 | INR | 1,600 | 1,600.1 | 1,555 | 1,562.9 | 1,562.9 | -19.15 (-1.21%) | 45,353 |
16 Nov 2022 | INR | 1,588 | 1,614.95 | 1,561 | 1,582.05 | 1,582.05 | +7.5 (+0.48%) | 66,895 |
15 Nov 2022 | INR | 1,579.7 | 1,588.7 | 1,540.1 | 1,574.55 | 1,574.55 | +23.1 (+1.49%) | 86,151 |
14 Nov 2022 | INR | 1,489 | 1,568 | 1,473.05 | 1,551.45 | 1,551.45 | +80 (+5.44%) | 202,110 |
11 Nov 2022 | INR | 1,498 | 1,514.95 | 1,449 | 1,471.45 | 1,471.45 | -12.2 (-0.82%) | 113,998 |
10 Nov 2022 | INR | 1,434.7 | 1,492 | 1,425.05 | 1,483.65 | 1,483.65 | +88.2 (+6.32%) | 247,037 |
9 Nov 2022 | INR | 1,400 | 1,435 | 1,365.5 | 1,395.45 | 1,395.45 | +85.3 (+6.51%) | 233,118 |
7 Nov 2022 | INR | 1,300 | 1,318.95 | 1,290.3 | 1,310.15 | 1,310.15 | +14.8 (+1.14%) | 22,656 |
4 Nov 2022 | INR | 1,325 | 1,325 | 1,287.65 | 1,295.35 | 1,295.35 | -19.85 (-1.51%) | 17,826 |
3 Nov 2022 | INR | 1,325.4 | 1,357 | 1,310 | 1,315.2 | 1,315.2 | -18.85 (-1.41%) | 33,591 |
2 Nov 2022 | INR | 1,266 | 1,353 | 1,260 | 1,334.05 | 1,334.05 | +64.3 (+5.06%) | 158,273 |
1 Nov 2022 | INR | 1,285 | 1,295 | 1,259.05 | 1,269.75 | 1,269.75 | -11.3 (-0.88%) | 39,241 |