Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 3,185 | 3,185 | 3,142.65 | 3,178.5 | 3,178.5 | +12.15 (+0.38%) | 886,600 |
12 Dec 2022 | INR | 3,227 | 3,230 | 3,141.9 | 3,166.35 | 3,166.35 | -60.6 (-1.88%) | 1,320,000 |
9 Dec 2022 | INR | 3,235 | 3,242.35 | 3,206 | 3,226.95 | 3,226.95 | +5.5 (+0.17%) | 847,880 |
8 Dec 2022 | INR | 3,230 | 3,240.9 | 3,202.65 | 3,221.45 | 3,221.45 | -5.05 (-0.16%) | 851,310 |
7 Dec 2022 | INR | 3,180 | 3,234.7 | 3,176.4 | 3,226.5 | 3,226.5 | +64.8 (+2.05%) | 1,830,000 |
6 Dec 2022 | INR | 3,125 | 3,169 | 3,125 | 3,161.7 | 3,161.7 | +4.8 (+0.15%) | 958,370 |
5 Dec 2022 | INR | 3,130 | 3,168.7 | 3,112.5 | 3,156.9 | 3,156.9 | +13.45 (+0.43%) | 926,120 |
2 Dec 2022 | INR | 3,173.15 | 3,174.3 | 3,134 | 3,143.45 | 3,143.45 | -35.9 (-1.13%) | 932,260 |
1 Dec 2022 | INR | 3,191 | 3,197 | 3,161.25 | 3,179.35 | 3,179.35 | +4.2 (+0.13%) | 761,720 |
30 Nov 2022 | INR | 3,139.9 | 3,199.95 | 3,133.3 | 3,175.15 | 3,175.15 | +40.1 (+1.28%) | 2,550,000 |
29 Nov 2022 | INR | 3,157 | 3,169 | 3,127.15 | 3,135.05 | 3,135.05 | -16.15 (-0.51%) | 877,720 |
28 Nov 2022 | INR | 3,108.15 | 3,159 | 3,096.7 | 3,151.2 | 3,151.2 | +43.05 (+1.39%) | 914,690 |
25 Nov 2022 | INR | 3,115.3 | 3,119.8 | 3,075.25 | 3,108.15 | 3,108.15 | -7.15 (-0.23%) | 898,770 |
24 Nov 2022 | INR | 3,117.95 | 3,120.25 | 3,092 | 3,115.3 | 3,115.3 | +14.5 (+0.47%) | 571,870 |
23 Nov 2022 | INR | 3,111 | 3,114.8 | 3,090 | 3,100.8 | 3,100.8 | -3.05 (-0.10%) | 488,340 |
22 Nov 2022 | INR | 3,104 | 3,119.5 | 3,072.3 | 3,103.85 | 3,103.85 | +8.55 (+0.28%) | 764,080 |
21 Nov 2022 | INR | 3,105 | 3,110.35 | 3,066.2 | 3,095.3 | 3,095.3 | -0.2 (-0.01%) | 612,190 |
18 Nov 2022 | INR | 3,095 | 3,114.85 | 3,055.75 | 3,095.5 | 3,095.5 | +23.9 (+0.78%) | 1,260,000 |
17 Nov 2022 | INR | 3,092 | 3,096.55 | 3,060 | 3,071.6 | 3,071.6 | -11.45 (-0.37%) | 706,270 |
16 Nov 2022 | INR | 3,079.3 | 3,093 | 3,051 | 3,083.05 | 3,083.05 | +3.75 (+0.12%) | 770,950 |
15 Nov 2022 | INR | 3,068.5 | 3,095 | 3,042 | 3,079.3 | 3,079.3 | +26.1 (+0.85%) | 873,840 |
14 Nov 2022 | INR | 3,056 | 3,077.95 | 3,041.05 | 3,053.2 | 3,053.2 | -2.2 (-0.07%) | 811,700 |
11 Nov 2022 | INR | 3,090.7 | 3,098 | 3,048 | 3,055.4 | 3,055.4 | +10.25 (+0.34%) | 810,290 |
10 Nov 2022 | INR | 3,086 | 3,086 | 3,033.5 | 3,045.15 | 3,045.15 | -41.35 (-1.34%) | 1,380,000 |
9 Nov 2022 | INR | 3,146 | 3,146 | 3,080 | 3,086.5 | 3,086.5 | -17.05 (-0.55%) | 1,390,000 |
7 Nov 2022 | INR | 3,186 | 3,198 | 3,097.45 | 3,103.55 | 3,103.55 | -77.8 (-2.45%) | 1,670,000 |
4 Nov 2022 | INR | 3,148 | 3,185 | 3,125.9 | 3,181.35 | 3,181.35 | +40.05 (+1.27%) | 609,760 |
3 Nov 2022 | INR | 3,105 | 3,148.75 | 3,105 | 3,141.3 | 3,141.3 | +9.4 (+0.30%) | 563,800 |
2 Nov 2022 | INR | 3,158 | 3,159.95 | 3,122.1 | 3,131.9 | 3,131.9 | -27.5 (-0.87%) | 787,010 |
1 Nov 2022 | INR | 3,110.5 | 3,164.4 | 3,110.5 | 3,159.4 | 3,159.4 | +51.7 (+1.66%) | 939,340 |