Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 3,082 | 3,113 | 3,061.05 | 3,107.7 | 3,107.7 | +54.3 (+1.78%) | 814,360 |
28 Oct 2022 | INR | 3,058.7 | 3,071.6 | 3,040 | 3,053.4 | 3,053.4 | +9.95 (+0.33%) | 715,740 |
27 Oct 2022 | INR | 3,123 | 3,123 | 3,033 | 3,043.45 | 3,043.45 | -41.45 (-1.34%) | 2,010,000 |
25 Oct 2022 | INR | 3,134 | 3,135 | 3,079.9 | 3,084.9 | 3,084.9 | -36.75 (-1.18%) | 1,020,000 |
24 Oct 2022 | INR | 3,150 | 3,159 | 3,116 | 3,121.65 | 3,121.65 | +29.25 (+0.95%) | 178,710 |
21 Oct 2022 | INR | 3,140 | 3,164.75 | 3,072.65 | 3,092.4 | 3,092.4 | -48.5 (-1.54%) | 1,740,000 |
20 Oct 2022 | INR | 3,198 | 3,241.85 | 3,101.8 | 3,140.9 | 3,140.9 | -71.85 (-2.24%) | 2,280,000 |
19 Oct 2022 | INR | 3,242 | 3,245.7 | 3,196.35 | 3,212.75 | 3,212.75 | -13.1 (-0.41%) | 943,540 |
18 Oct 2022 | INR | 3,218 | 3,250 | 3,212 | 3,225.85 | 3,225.85 | +28.25 (+0.88%) | 1,020,000 |
17 Oct 2022 | INR | 3,185.5 | 3,218 | 3,170.1 | 3,197.6 | 3,197.6 | +12.1 (+0.38%) | 1,070,000 |
14 Oct 2022 | INR | 3,235 | 3,246 | 3,180 | 3,185.5 | 3,185.5 | -23.5 (-0.73%) | 845,770 |
13 Oct 2022 | INR | 3,230.1 | 3,258.2 | 3,193.9 | 3,209 | 3,209 | -39.2 (-1.21%) | 779,890 |
12 Oct 2022 | INR | 3,335 | 3,339.5 | 3,206 | 3,248.2 | 3,248.2 | -50.5 (-1.53%) | 1,810,000 |
11 Oct 2022 | INR | 3,290.5 | 3,360 | 3,274 | 3,298.7 | 3,298.7 | +20.75 (+0.63%) | 1,410,000 |
10 Oct 2022 | INR | 3,280 | 3,299 | 3,260.2 | 3,277.95 | 3,277.95 | -65.75 (-1.97%) | 734,380 |
7 Oct 2022 | INR | 3,318 | 3,359.6 | 3,287.25 | 3,343.7 | 3,343.7 | +14.75 (+0.44%) | 774,540 |
6 Oct 2022 | INR | 3,337.75 | 3,366.75 | 3,311.7 | 3,328.95 | 3,328.95 | -8.8 (-0.26%) | 922,770 |
4 Oct 2022 | INR | 3,330 | 3,368.35 | 3,312.05 | 3,337.75 | 3,337.75 | +34.85 (+1.06%) | 994,380 |
3 Oct 2022 | INR | 3,348 | 3,352.5 | 3,285.75 | 3,302.9 | 3,302.9 | -39.55 (-1.18%) | 934,540 |
30 Sep 2022 | INR | 3,402 | 3,411.9 | 3,285.25 | 3,342.45 | 3,342.45 | -42.35 (-1.25%) | 2,160,000 |
29 Sep 2022 | INR | 3,563.45 | 3,563.45 | 3,372.4 | 3,384.8 | 3,384.8 | -185.85 (-5.20%) | 2,620,000 |
28 Sep 2022 | INR | 3,451 | 3,582.9 | 3,420 | 3,570.65 | 3,570.65 | +100 (+2.88%) | 1,840,000 |
27 Sep 2022 | INR | 3,454.85 | 3,500 | 3,431.05 | 3,470.65 | 3,470.65 | +32.6 (+0.95%) | 1,460,000 |
26 Sep 2022 | INR | 3,370 | 3,468 | 3,354 | 3,438.05 | 3,438.05 | +42.8 (+1.26%) | 1,430,000 |
23 Sep 2022 | INR | 3,435 | 3,437.95 | 3,382.7 | 3,395.25 | 3,395.25 | -40.75 (-1.19%) | 513,370 |
22 Sep 2022 | INR | 3,356.05 | 3,440 | 3,315.65 | 3,436 | 3,436 | +79.95 (+2.38%) | 829,400 |
21 Sep 2022 | INR | 3,405 | 3,424.9 | 3,348 | 3,356.05 | 3,356.05 | -37.15 (-1.09%) | 605,380 |
20 Sep 2022 | INR | 3,335.6 | 3,410 | 3,334 | 3,393.2 | 3,393.2 | +76.95 (+2.32%) | 708,180 |
19 Sep 2022 | INR | 3,320.65 | 3,342.1 | 3,231.3 | 3,316.25 | 3,316.25 | -6.3 (-0.19%) | 1,010,000 |
16 Sep 2022 | INR | 3,412.4 | 3,420 | 3,309.55 | 3,322.55 | 3,322.55 | -72.85 (-2.15%) | 1,600,000 |