Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | INR | 1,639.15 | 1,660.5 | 1,635 | 1,653.4 | 1,653.4 | +22.45 (+1.38%) | 2,115,388 |
27 Oct 2022 | INR | 1,671.65 | 1,676.55 | 1,621 | 1,630.95 | 1,630.95 | -27.6 (-1.66%) | 2,177,395 |
25 Oct 2022 | INR | 1,700 | 1,700.9 | 1,655 | 1,658.55 | 1,658.55 | -43.25 (-2.54%) | 1,870,289 |
24 Oct 2022 | INR | 1,712.85 | 1,724.2 | 1,693 | 1,701.8 | 1,701.8 | +17.35 (+1.03%) | 499,690 |
21 Oct 2022 | INR | 1,731.5 | 1,740.4 | 1,675.1 | 1,684.45 | 1,684.45 | -41.25 (-2.39%) | 2,734,130 |
20 Oct 2022 | INR | 1,687 | 1,730 | 1,676.5 | 1,725.7 | 1,725.7 | +26.9 (+1.58%) | 1,438,398 |
19 Oct 2022 | INR | 1,725 | 1,731 | 1,692.4 | 1,698.8 | 1,698.8 | -27.45 (-1.59%) | 1,804,532 |
18 Oct 2022 | INR | 1,730 | 1,736.25 | 1,712 | 1,726.25 | 1,726.25 | +7 (+0.41%) | 1,661,431 |
17 Oct 2022 | INR | 1,684 | 1,725 | 1,674 | 1,719.25 | 1,719.25 | +30.95 (+1.83%) | 1,551,410 |
14 Oct 2022 | INR | 1,709 | 1,709 | 1,685.1 | 1,688.3 | 1,688.3 | +6.55 (+0.39%) | 1,239,168 |
13 Oct 2022 | INR | 1,692.95 | 1,694.55 | 1,666.45 | 1,681.75 | 1,681.75 | -12.9 (-0.76%) | 1,065,166 |
12 Oct 2022 | INR | 1,681.05 | 1,701.6 | 1,667.4 | 1,694.65 | 1,694.65 | +22 (+1.32%) | 1,538,819 |
11 Oct 2022 | INR | 1,684.4 | 1,707.05 | 1,665 | 1,672.65 | 1,672.65 | -11.75 (-0.70%) | 1,402,150 |
10 Oct 2022 | INR | 1,675.3 | 1,693.95 | 1,657 | 1,684.4 | 1,684.4 | -14.6 (-0.86%) | 1,229,639 |
7 Oct 2022 | INR | 1,708 | 1,709.85 | 1,684.5 | 1,699 | 1,699 | -11.55 (-0.68%) | 1,150,275 |
6 Oct 2022 | INR | 1,718 | 1,724.15 | 1,694.9 | 1,710.55 | 1,710.55 | +9.4 (+0.55%) | 1,661,891 |
4 Oct 2022 | INR | 1,682 | 1,705 | 1,670.05 | 1,701.15 | 1,701.15 | +54.55 (+3.31%) | 1,806,381 |
3 Oct 2022 | INR | 1,686 | 1,686 | 1,638 | 1,646.6 | 1,646.6 | -31.75 (-1.89%) | 1,464,138 |
30 Sep 2022 | INR | 1,625.75 | 1,699 | 1,621 | 1,678.35 | 1,678.35 | +42.45 (+2.59%) | 2,788,387 |
29 Sep 2022 | INR | 1,671.95 | 1,685 | 1,628 | 1,635.9 | 1,635.9 | -16.3 (-0.99%) | 2,418,856 |
28 Sep 2022 | INR | 1,670 | 1,678.9 | 1,645.25 | 1,652.2 | 1,652.2 | -27.35 (-1.63%) | 2,114,266 |
27 Sep 2022 | INR | 1,688.5 | 1,715.75 | 1,665 | 1,679.55 | 1,679.55 | +2.75 (+0.16%) | 2,624,336 |
26 Sep 2022 | INR | 1,700 | 1,745.1 | 1,661.5 | 1,676.8 | 1,676.8 | -45.1 (-2.62%) | 4,915,173 |
23 Sep 2022 | INR | 1,772 | 1,778.2 | 1,714.4 | 1,721.9 | 1,721.9 | -50.45 (-2.85%) | 2,759,913 |
22 Sep 2022 | INR | 1,786.8 | 1,788 | 1,733 | 1,772.35 | 1,772.35 | -29.65 (-1.65%) | 4,480,817 |
21 Sep 2022 | INR | 1,800 | 1,820 | 1,778.05 | 1,802 | 1,802 | +2.4 (+0.13%) | 2,080,898 |
20 Sep 2022 | INR | 1,785 | 1,812.95 | 1,780 | 1,799.6 | 1,799.6 | +33.65 (+1.91%) | 2,832,208 |
19 Sep 2022 | INR | 1,738.55 | 1,779.3 | 1,737 | 1,765.95 | 1,765.95 | +31.05 (+1.79%) | 2,309,647 |
16 Sep 2022 | INR | 1,772.2 | 1,785.5 | 1,712 | 1,734.9 | 1,734.9 | -37.3 (-2.10%) | 3,277,213 |
15 Sep 2022 | INR | 1,815 | 1,823.95 | 1,770 | 1,772.2 | 1,772.2 | -33.15 (-1.84%) | 3,051,984 |