Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 1,616.2 | 1,627.5 | 1,603.45 | 1,619.7 | 1,619.7 | +3.6 (+0.22%) | 10,606 |
25 Oct 2022 | INR | 1,587.1 | 1,619.5 | 1,587.1 | 1,616.1 | 1,616.1 | +19.9 (+1.25%) | 114,458 |
24 Oct 2022 | INR | 1,587.25 | 1,603.85 | 1,587.25 | 1,596.2 | 1,596.2 | +9.95 (+0.63%) | 1,267 |
21 Oct 2022 | INR | 1,605 | 1,626.1 | 1,581.05 | 1,586.25 | 1,586.25 | -17 (-1.06%) | 7,022 |
20 Oct 2022 | INR | 1,571.35 | 1,610.35 | 1,568.35 | 1,603.25 | 1,603.25 | +25.7 (+1.63%) | 14,248 |
19 Oct 2022 | INR | 1,577.7 | 1,583 | 1,566.35 | 1,577.55 | 1,577.55 | -2.4 (-0.15%) | 6,394 |
18 Oct 2022 | INR | 1,565.2 | 1,588.35 | 1,565.2 | 1,579.95 | 1,579.95 | +10.25 (+0.65%) | 3,558 |
17 Oct 2022 | INR | 1,548.55 | 1,588 | 1,548 | 1,569.7 | 1,569.7 | +16 (+1.03%) | 172,515 |
14 Oct 2022 | INR | 1,557.05 | 1,565.2 | 1,548.55 | 1,553.7 | 1,553.7 | +0.4 (+0.03%) | 3,709 |
13 Oct 2022 | INR | 1,566.6 | 1,576.15 | 1,547 | 1,553.3 | 1,553.3 | -19 (-1.21%) | 3,872 |
12 Oct 2022 | INR | 1,536 | 1,577.95 | 1,534 | 1,572.3 | 1,572.3 | +34.45 (+2.24%) | 7,475 |
11 Oct 2022 | INR | 1,581 | 1,582.5 | 1,534 | 1,537.85 | 1,537.85 | -44.25 (-2.80%) | 166,110 |
10 Oct 2022 | INR | 1,566.95 | 1,586 | 1,559.1 | 1,582.1 | 1,582.1 | +1.7 (+0.11%) | 5,095 |
7 Oct 2022 | INR | 1,575.95 | 1,594.15 | 1,557 | 1,580.4 | 1,580.4 | +8.45 (+0.54%) | 10,521 |
6 Oct 2022 | INR | 1,600.1 | 1,614 | 1,568.6 | 1,571.95 | 1,571.95 | -28.45 (-1.78%) | 7,948 |
4 Oct 2022 | INR | 1,600 | 1,624 | 1,587.95 | 1,600.4 | 1,600.4 | +20.95 (+1.33%) | 5,931 |
3 Oct 2022 | INR | 1,630.2 | 1,639.1 | 1,576.5 | 1,579.45 | 1,579.45 | -49.8 (-3.06%) | 5,597 |
30 Sep 2022 | INR | 1,605 | 1,635.75 | 1,592.85 | 1,629.25 | 1,629.25 | +26.25 (+1.64%) | 9,820 |
29 Sep 2022 | INR | 1,582.55 | 1,610 | 1,577.15 | 1,603 | 1,603 | +17.9 (+1.13%) | 4,685 |
28 Sep 2022 | INR | 1,574.8 | 1,597.65 | 1,564 | 1,585.1 | 1,585.1 | +10.35 (+0.66%) | 4,977 |
27 Sep 2022 | INR | 1,564 | 1,584.25 | 1,564 | 1,574.75 | 1,574.75 | +11.3 (+0.72%) | 5,478 |
26 Sep 2022 | INR | 1,541.45 | 1,587.9 | 1,541.45 | 1,563.45 | 1,563.45 | -14.7 (-0.93%) | 12,417 |
23 Sep 2022 | INR | 1,590 | 1,590.65 | 1,564.55 | 1,578.15 | 1,578.15 | -17.9 (-1.12%) | 9,366 |
22 Sep 2022 | INR | 1,600.65 | 1,610.5 | 1,585 | 1,596.05 | 1,596.05 | -4.25 (-0.27%) | 5,602 |
21 Sep 2022 | INR | 1,580.05 | 1,624 | 1,579.55 | 1,600.3 | 1,600.3 | +6.6 (+0.41%) | 6,851 |
20 Sep 2022 | INR | 1,588 | 1,603.75 | 1,580.65 | 1,593.7 | 1,593.7 | +14.15 (+0.90%) | 5,098 |
19 Sep 2022 | INR | 1,560.15 | 1,585.65 | 1,557.5 | 1,579.55 | 1,579.55 | +14.4 (+0.92%) | 116,880 |
16 Sep 2022 | INR | 1,622.3 | 1,633.6 | 1,555 | 1,565.15 | 1,565.15 | -66.3 (-4.06%) | 28,293 |
15 Sep 2022 | INR | 1,628.3 | 1,648.05 | 1,616 | 1,631.45 | 1,631.45 | +4.1 (+0.25%) | 8,935 |
14 Sep 2022 | INR | 1,625 | 1,642 | 1,620.45 | 1,627.35 | 1,627.35 | -16.9 (-1.03%) | 9,378 |