Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 1,096.95 | 1,112.5 | 1,088.2 | 1,111.5 | 1,111.5 | +15.35 (+1.40%) | 1,282,727 |
12 Dec 2022 | INR | 1,105 | 1,110 | 1,093.1 | 1,096.15 | 1,096.15 | -8.35 (-0.76%) | 1,544,297 |
9 Dec 2022 | INR | 1,115 | 1,115.85 | 1,101.1 | 1,104.5 | 1,104.5 | -3.55 (-0.32%) | 994,866 |
8 Dec 2022 | INR | 1,109.2 | 1,113 | 1,103.15 | 1,108.05 | 1,108.05 | +1.05 (+0.09%) | 808,315 |
7 Dec 2022 | INR | 1,111 | 1,122.65 | 1,103.4 | 1,107 | 1,107 | -2.9 (-0.26%) | 1,031,921 |
6 Dec 2022 | INR | 1,115 | 1,117.8 | 1,103.4 | 1,109.9 | 1,109.9 | -6.1 (-0.55%) | 1,180,968 |
5 Dec 2022 | INR | 1,114.35 | 1,122.55 | 1,108.15 | 1,116 | 1,116 | -4 (-0.36%) | 1,236,554 |
2 Dec 2022 | INR | 1,124.9 | 1,124.9 | 1,099 | 1,120 | 1,120 | -4.05 (-0.36%) | 2,586,376 |
1 Dec 2022 | INR | 1,145 | 1,145.2 | 1,117 | 1,124.05 | 1,124.05 | -18.85 (-1.65%) | 1,360,439 |
30 Nov 2022 | INR | 1,121.15 | 1,149 | 1,120 | 1,142.9 | 1,142.9 | +20.8 (+1.85%) | 2,680,903 |
29 Nov 2022 | INR | 1,106 | 1,125.85 | 1,105 | 1,122.1 | 1,122.1 | +21.1 (+1.92%) | 1,899,345 |
28 Nov 2022 | INR | 1,100 | 1,110 | 1,094.1 | 1,101 | 1,101 | -3.8 (-0.34%) | 673,339 |
25 Nov 2022 | INR | 1,093.05 | 1,107 | 1,078.5 | 1,104.8 | 1,104.8 | +7.7 (+0.70%) | 1,454,838 |
24 Nov 2022 | INR | 1,113.55 | 1,117.65 | 1,092.4 | 1,097.1 | 1,097.1 | -12.95 (-1.17%) | 2,933,085 |
23 Nov 2022 | INR | 1,108.9 | 1,124.55 | 1,098.65 | 1,110.05 | 1,110.05 | +6.1 (+0.55%) | 2,192,276 |
22 Nov 2022 | INR | 1,107.45 | 1,109.7 | 1,097.2 | 1,103.95 | 1,103.95 | -2.05 (-0.19%) | 1,302,811 |
21 Nov 2022 | INR | 1,104.95 | 1,108.2 | 1,093.75 | 1,106 | 1,106 | +2.05 (+0.19%) | 1,488,424 |
18 Nov 2022 | INR | 1,124 | 1,127.05 | 1,099.45 | 1,103.95 | 1,103.95 | -16.05 (-1.43%) | 1,486,381 |
17 Nov 2022 | INR | 1,125 | 1,132.45 | 1,116.45 | 1,120 | 1,120 | -2.45 (-0.22%) | 1,270,387 |
16 Nov 2022 | INR | 1,120.95 | 1,136.45 | 1,117.25 | 1,122.45 | 1,122.45 | -0.4 (-0.04%) | 1,649,021 |
15 Nov 2022 | INR | 1,134.95 | 1,134.95 | 1,110.85 | 1,122.85 | 1,122.85 | -6.15 (-0.54%) | 1,262,746 |
14 Nov 2022 | INR | 1,124.5 | 1,133.6 | 1,118.2 | 1,129 | 1,129 | +6.5 (+0.58%) | 1,501,491 |
11 Nov 2022 | INR | 1,130 | 1,143.85 | 1,116.65 | 1,122.5 | 1,122.5 | -2.5 (-0.22%) | 1,513,809 |
10 Nov 2022 | INR | 1,130 | 1,152 | 1,119 | 1,125 | 1,125 | -4 (-0.35%) | 2,028,565 |
9 Nov 2022 | INR | 1,141.1 | 1,154.95 | 1,125 | 1,129 | 1,129 | -0.45 (-0.04%) | 2,068,940 |
7 Nov 2022 | INR | 1,146.1 | 1,152 | 1,116.5 | 1,129.45 | 1,129.45 | -16.6 (-1.45%) | 2,006,468 |
4 Nov 2022 | INR | 1,167.85 | 1,175.25 | 1,141 | 1,146.05 | 1,146.05 | -18.95 (-1.63%) | 1,712,836 |
3 Nov 2022 | INR | 1,152.2 | 1,176 | 1,151.1 | 1,165 | 1,165 | +6.55 (+0.57%) | 1,992,697 |
2 Nov 2022 | INR | 1,173.55 | 1,178.4 | 1,156.2 | 1,158.45 | 1,158.45 | -14.55 (-1.24%) | 1,479,828 |
1 Nov 2022 | INR | 1,167.5 | 1,185.25 | 1,163.6 | 1,173 | 1,173 | +5 (+0.43%) | 1,491,658 |