Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 6,619.75 | 6,619.75 | 6,492.9 | 6,517.65 | 6,517.65 | -63.75 (-0.97%) | 18,441 |
8 Dec 2022 | INR | 6,630.05 | 6,662.45 | 6,561.9 | 6,581.4 | 6,581.4 | -44.5 (-0.67%) | 44,671 |
7 Dec 2022 | INR | 6,737.85 | 6,737.85 | 6,602.4 | 6,625.9 | 6,625.9 | -70.15 (-1.05%) | 19,057 |
6 Dec 2022 | INR | 6,665 | 6,737.35 | 6,632.15 | 6,696.05 | 6,696.05 | +35 (+0.53%) | 35,071 |
5 Dec 2022 | INR | 6,670 | 6,699.85 | 6,634 | 6,661.05 | 6,661.05 | -13.35 (-0.20%) | 12,645 |
2 Dec 2022 | INR | 6,720 | 6,743.9 | 6,650.5 | 6,674.4 | 6,674.4 | -72.6 (-1.08%) | 26,422 |
1 Dec 2022 | INR | 6,755 | 6,770 | 6,710 | 6,747 | 6,747 | +23.9 (+0.36%) | 30,861 |
30 Nov 2022 | INR | 6,725 | 6,754 | 6,678.6 | 6,723.1 | 6,723.1 | -11.55 (-0.17%) | 32,178 |
29 Nov 2022 | INR | 6,771 | 6,804.95 | 6,721.7 | 6,734.65 | 6,734.65 | -44.5 (-0.66%) | 28,931 |
28 Nov 2022 | INR | 6,746.35 | 6,834.4 | 6,734.05 | 6,779.15 | 6,779.15 | +32.75 (+0.49%) | 17,026 |
25 Nov 2022 | INR | 6,810.95 | 6,810.95 | 6,675.05 | 6,746.4 | 6,746.4 | -26.15 (-0.39%) | 34,296 |
24 Nov 2022 | INR | 6,800 | 6,840.35 | 6,739.8 | 6,772.55 | 6,772.55 | -7.05 (-0.10%) | 16,754 |
23 Nov 2022 | INR | 6,718 | 6,805.35 | 6,690.05 | 6,779.6 | 6,779.6 | +94.25 (+1.41%) | 37,050 |
22 Nov 2022 | INR | 6,690 | 6,726 | 6,661.6 | 6,685.35 | 6,685.35 | +4.6 (+0.07%) | 30,103 |
21 Nov 2022 | INR | 6,773.95 | 6,773.95 | 6,609.05 | 6,680.75 | 6,680.75 | -106.15 (-1.56%) | 27,596 |
18 Nov 2022 | INR | 6,892.45 | 6,925 | 6,750 | 6,786.9 | 6,786.9 | -105.55 (-1.53%) | 36,471 |
17 Nov 2022 | INR | 6,886.95 | 6,950 | 6,832 | 6,892.45 | 6,892.45 | +0.6 (+0.01%) | 21,236 |
16 Nov 2022 | INR | 7,015 | 7,034.55 | 6,854.35 | 6,891.85 | 6,891.85 | -132.6 (-1.89%) | 45,839 |
15 Nov 2022 | INR | 7,030 | 7,058.65 | 6,982 | 7,024.45 | 7,024.45 | +1.15 (+0.02%) | 50,505 |
14 Nov 2022 | INR | 7,054 | 7,105 | 7,002 | 7,023.3 | 7,023.3 | -27.75 (-0.39%) | 32,388 |
11 Nov 2022 | INR | 7,100 | 7,155 | 6,996 | 7,051.05 | 7,051.05 | +72.5 (+1.04%) | 60,879 |
10 Nov 2022 | INR | 7,141 | 7,164.45 | 6,962.9 | 6,978.55 | 6,978.55 | -166.95 (-2.34%) | 60,670 |
9 Nov 2022 | INR | 7,195.05 | 7,248 | 7,117 | 7,145.5 | 7,145.5 | -42.95 (-0.60%) | 29,683 |
7 Nov 2022 | INR | 7,278.45 | 7,278.45 | 7,115 | 7,188.45 | 7,188.45 | -21.55 (-0.30%) | 28,029 |
4 Nov 2022 | INR | 7,121.6 | 7,223 | 7,121.6 | 7,210 | 7,210 | +88.4 (+1.24%) | 20,188 |
3 Nov 2022 | INR | 7,078.5 | 7,194 | 7,078.5 | 7,121.6 | 7,121.6 | -33.85 (-0.47%) | 47,722 |
2 Nov 2022 | INR | 7,200 | 7,239 | 7,142 | 7,155.45 | 7,155.45 | -52.1 (-0.72%) | 12,588 |
1 Nov 2022 | INR | 7,190 | 7,235.6 | 7,162.2 | 7,207.55 | 7,207.55 | +67.85 (+0.95%) | 54,041 |
31 Oct 2022 | INR | 7,070.8 | 7,149 | 7,048.3 | 7,139.7 | 7,139.7 | +129.7 (+1.85%) | 69,413 |
28 Oct 2022 | INR | 6,991 | 7,090.6 | 6,983 | 7,010 | 7,010 | +42.15 (+0.60%) | 39,771 |