Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 1,161 | 1,177.85 | 1,159.05 | 1,168 | 1,168 | +13.75 (+1.19%) | 1,554,670 |
28 Oct 2022 | INR | 1,169 | 1,171.8 | 1,151 | 1,154.25 | 1,154.25 | -11.5 (-0.99%) | 1,087,865 |
27 Oct 2022 | INR | 1,169.95 | 1,180.1 | 1,156.3 | 1,165.75 | 1,165.75 | +10.7 (+0.93%) | 2,359,658 |
25 Oct 2022 | INR | 1,147 | 1,164.85 | 1,146.9 | 1,155.05 | 1,155.05 | +8.9 (+0.78%) | 2,210,622 |
24 Oct 2022 | INR | 1,145.6 | 1,150 | 1,141.55 | 1,146.15 | 1,146.15 | +5.95 (+0.52%) | 129,688 |
21 Oct 2022 | INR | 1,136.8 | 1,148 | 1,132.5 | 1,140.2 | 1,140.2 | +2.15 (+0.19%) | 1,349,759 |
20 Oct 2022 | INR | 1,122 | 1,142 | 1,117 | 1,138.05 | 1,138.05 | +15.05 (+1.34%) | 1,633,570 |
19 Oct 2022 | INR | 1,131.5 | 1,145 | 1,119.1 | 1,123 | 1,123 | -5.1 (-0.45%) | 1,300,144 |
18 Oct 2022 | INR | 1,113.7 | 1,130.2 | 1,110.3 | 1,128.1 | 1,128.1 | +16.7 (+1.50%) | 960,283 |
17 Oct 2022 | INR | 1,108 | 1,113.05 | 1,098.8 | 1,111.4 | 1,111.4 | +6 (+0.54%) | 1,076,392 |
14 Oct 2022 | INR | 1,115.1 | 1,120 | 1,105.4 | 1,105.4 | 1,105.4 | +2.4 (+0.22%) | 1,131,139 |
13 Oct 2022 | INR | 1,108.4 | 1,127.85 | 1,101.1 | 1,103 | 1,103 | -5 (-0.45%) | 1,438,932 |
12 Oct 2022 | INR | 1,111.6 | 1,118.05 | 1,099.2 | 1,108 | 1,108 | +1.9 (+0.17%) | 1,231,143 |
11 Oct 2022 | INR | 1,121.8 | 1,127.15 | 1,103.8 | 1,106.1 | 1,106.1 | -13.9 (-1.24%) | 1,538,943 |
10 Oct 2022 | INR | 1,110 | 1,131.5 | 1,110 | 1,120 | 1,120 | -12.5 (-1.10%) | 1,583,891 |
7 Oct 2022 | INR | 1,135 | 1,147.2 | 1,129.05 | 1,132.5 | 1,132.5 | -2.5 (-0.22%) | 1,182,984 |
6 Oct 2022 | INR | 1,150.4 | 1,150.4 | 1,124 | 1,135 | 1,135 | -10 (-0.87%) | 1,561,938 |
4 Oct 2022 | INR | 1,138.85 | 1,147.5 | 1,133 | 1,145 | 1,145 | +15 (+1.33%) | 1,911,413 |
3 Oct 2022 | INR | 1,116.8 | 1,144.9 | 1,115 | 1,130 | 1,130 | +20 (+1.80%) | 2,601,710 |
30 Sep 2022 | INR | 1,119.75 | 1,128 | 1,105.05 | 1,110 | 1,110 | -10 (-0.89%) | 1,834,565 |
29 Sep 2022 | INR | 1,100.55 | 1,121.65 | 1,088.1 | 1,120 | 1,120 | +26 (+2.38%) | 2,093,772 |
28 Sep 2022 | INR | 1,101 | 1,117.7 | 1,087.65 | 1,094 | 1,094 | -8 (-0.73%) | 3,450,534 |
27 Sep 2022 | INR | 1,070.95 | 1,104.9 | 1,069 | 1,102 | 1,102 | +36.95 (+3.47%) | 2,343,041 |
26 Sep 2022 | INR | 1,065.7 | 1,081.2 | 1,050.85 | 1,065.05 | 1,065.05 | -6.45 (-0.60%) | 1,219,450 |
23 Sep 2022 | INR | 1,067.25 | 1,093 | 1,063.25 | 1,071.5 | 1,071.5 | +9.5 (+0.89%) | 3,268,298 |
22 Sep 2022 | INR | 1,061.15 | 1,071.8 | 1,051 | 1,062 | 1,062 | -4.15 (-0.39%) | 1,634,304 |
21 Sep 2022 | INR | 1,100 | 1,101.85 | 1,064.25 | 1,066.15 | 1,066.15 | -27.4 (-2.51%) | 2,283,817 |
20 Sep 2022 | INR | 1,041.5 | 1,097.55 | 1,039.5 | 1,093.55 | 1,093.55 | +60.15 (+5.82%) | 2,491,392 |
19 Sep 2022 | INR | 1,043.95 | 1,043.95 | 1,015 | 1,033.4 | 1,033.4 | -10.5 (-1.01%) | 2,073,673 |
16 Sep 2022 | INR | 1,038.5 | 1,060 | 1,034 | 1,043.9 | 1,043.9 | +10.3 (+1.00%) | 2,850,439 |