Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 1,488 | 1,503.95 | 1,480 | 1,493.55 | 1,493.55 | +11.55 (+0.78%) | 656,285 |
12 Dec 2022 | INR | 1,517.95 | 1,518.05 | 1,466.05 | 1,482 | 1,482 | -41 (-2.69%) | 619,176 |
9 Dec 2022 | INR | 1,483 | 1,552 | 1,473.2 | 1,523 | 1,523 | +54 (+3.68%) | 3,239,055 |
8 Dec 2022 | INR | 1,466 | 1,475 | 1,444.7 | 1,469 | 1,469 | +8.25 (+0.56%) | 480,794 |
7 Dec 2022 | INR | 1,449.15 | 1,467 | 1,439.4 | 1,460.75 | 1,460.75 | +11.7 (+0.81%) | 550,453 |
6 Dec 2022 | INR | 1,446.4 | 1,455.55 | 1,440.3 | 1,449.05 | 1,449.05 | +4.05 (+0.28%) | 523,685 |
5 Dec 2022 | INR | 1,445 | 1,455 | 1,428.3 | 1,445 | 1,445 | +2.9 (+0.20%) | 474,730 |
2 Dec 2022 | INR | 1,426.7 | 1,444.5 | 1,426.7 | 1,442.1 | 1,442.1 | +4.25 (+0.30%) | 418,013 |
1 Dec 2022 | INR | 1,422.75 | 1,439.8 | 1,405.35 | 1,437.85 | 1,437.85 | +24.35 (+1.72%) | 1,054,284 |
30 Nov 2022 | INR | 1,376.2 | 1,420 | 1,376.2 | 1,413.5 | 1,413.5 | +41.9 (+3.05%) | 835,344 |
29 Nov 2022 | INR | 1,392.3 | 1,395 | 1,367.95 | 1,371.6 | 1,371.6 | -18.8 (-1.35%) | 410,380 |
28 Nov 2022 | INR | 1,375 | 1,409.25 | 1,366.8 | 1,390.4 | 1,390.4 | +11.15 (+0.81%) | 588,237 |
25 Nov 2022 | INR | 1,380.25 | 1,391.35 | 1,373 | 1,379.25 | 1,379.25 | +1.7 (+0.12%) | 550,007 |
24 Nov 2022 | INR | 1,359.1 | 1,380.35 | 1,351.7 | 1,377.55 | 1,377.55 | +24.05 (+1.78%) | 588,224 |
23 Nov 2022 | INR | 1,334.15 | 1,359 | 1,334.15 | 1,353.5 | 1,353.5 | +23.45 (+1.76%) | 868,985 |
22 Nov 2022 | INR | 1,328.75 | 1,346.2 | 1,322.3 | 1,330.05 | 1,330.05 | +7.95 (+0.60%) | 683,891 |
21 Nov 2022 | INR | 1,355 | 1,356.5 | 1,318 | 1,322.1 | 1,322.1 | -27.75 (-2.06%) | 603,719 |
18 Nov 2022 | INR | 1,374.1 | 1,392.9 | 1,345.7 | 1,349.85 | 1,349.85 | -30.9 (-2.24%) | 881,986 |
17 Nov 2022 | INR | 1,361 | 1,391.75 | 1,353.15 | 1,380.75 | 1,380.75 | +14.05 (+1.03%) | 956,978 |
16 Nov 2022 | INR | 1,378.5 | 1,391.8 | 1,360 | 1,366.7 | 1,366.7 | -6.05 (-0.44%) | 1,447,516 |
15 Nov 2022 | INR | 1,353.95 | 1,374.95 | 1,333.05 | 1,372.75 | 1,372.75 | +25.55 (+1.90%) | 1,085,541 |
14 Nov 2022 | INR | 1,354.6 | 1,364 | 1,331.55 | 1,347.2 | 1,347.2 | -0.65 (-0.05%) | 648,024 |
11 Nov 2022 | INR | 1,351 | 1,358.8 | 1,318 | 1,347.85 | 1,347.85 | +7.05 (+0.53%) | 763,460 |
10 Nov 2022 | INR | 1,355.15 | 1,368.65 | 1,329.6 | 1,340.8 | 1,340.8 | -10 (-0.74%) | 816,087 |
9 Nov 2022 | INR | 1,330 | 1,369 | 1,330 | 1,350.8 | 1,350.8 | +15.65 (+1.17%) | 1,189,937 |
7 Nov 2022 | INR | 1,350 | 1,380 | 1,306.15 | 1,335.15 | 1,335.15 | +3.25 (+0.24%) | 754,875 |
4 Nov 2022 | INR | 1,336.25 | 1,349.9 | 1,321.6 | 1,331.9 | 1,331.9 | +1 (+0.08%) | 485,053 |
3 Nov 2022 | INR | 1,329 | 1,335.65 | 1,316.5 | 1,330.9 | 1,330.9 | -5.15 (-0.39%) | 408,654 |
2 Nov 2022 | INR | 1,350 | 1,365.45 | 1,328.65 | 1,336.05 | 1,336.05 | -12.15 (-0.90%) | 627,644 |
1 Nov 2022 | INR | 1,348 | 1,372.8 | 1,334 | 1,348.2 | 1,348.2 | +0.3 (+0.02%) | 926,233 |