Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 3,347.8 | 3,365 | 3,331.85 | 3,355.55 | 3,355.55 | +16.75 (+0.50%) | 217,840 |
12 Dec 2022 | INR | 3,275 | 3,349.45 | 3,254.65 | 3,338.8 | 3,338.8 | +64.75 (+1.98%) | 396,760 |
9 Dec 2022 | INR | 3,300 | 3,307.7 | 3,263.05 | 3,274.05 | 3,274.05 | -13.4 (-0.41%) | 384,320 |
8 Dec 2022 | INR | 3,341 | 3,350.85 | 3,284.5 | 3,287.45 | 3,287.45 | -50.8 (-1.52%) | 347,880 |
7 Dec 2022 | INR | 3,356 | 3,358.85 | 3,328 | 3,338.25 | 3,338.25 | -17.65 (-0.53%) | 211,120 |
6 Dec 2022 | INR | 3,360 | 3,368.85 | 3,348.6 | 3,355.9 | 3,355.9 | -12.95 (-0.38%) | 254,790 |
5 Dec 2022 | INR | 3,394.95 | 3,395 | 3,347 | 3,368.85 | 3,368.85 | -12.4 (-0.37%) | 379,970 |
2 Dec 2022 | INR | 3,395 | 3,395 | 3,332 | 3,381.25 | 3,381.25 | -27.8 (-0.82%) | 475,540 |
1 Dec 2022 | INR | 3,409.9 | 3,425 | 3,389 | 3,409.05 | 3,409.05 | +4.35 (+0.13%) | 266,450 |
30 Nov 2022 | INR | 3,377.7 | 3,420 | 3,346.35 | 3,404.7 | 3,404.7 | +32 (+0.95%) | 1,030,000 |
29 Nov 2022 | INR | 3,377.65 | 3,393.95 | 3,363 | 3,372.7 | 3,372.7 | -2.85 (-0.08%) | 233,990 |
28 Nov 2022 | INR | 3,352 | 3,385 | 3,337.5 | 3,375.55 | 3,375.55 | +32.9 (+0.98%) | 498,590 |
25 Nov 2022 | INR | 3,294 | 3,347 | 3,276 | 3,342.65 | 3,342.65 | +37.25 (+1.13%) | 385,140 |
24 Nov 2022 | INR | 3,316 | 3,316 | 3,293.1 | 3,305.4 | 3,305.4 | +5.45 (+0.17%) | 310,440 |
23 Nov 2022 | INR | 3,322.15 | 3,322.55 | 3,295 | 3,299.95 | 3,299.95 | -5.65 (-0.17%) | 321,230 |
22 Nov 2022 | INR | 3,282.3 | 3,334.9 | 3,245.5 | 3,305.6 | 3,305.6 | +39.65 (+1.21%) | 551,020 |
21 Nov 2022 | INR | 3,275.55 | 3,302.95 | 3,255.95 | 3,265.95 | 3,265.95 | -21.4 (-0.65%) | 465,770 |
18 Nov 2022 | INR | 3,306.45 | 3,314.8 | 3,260.3 | 3,287.35 | 3,287.35 | -2.65 (-0.08%) | 371,860 |
17 Nov 2022 | INR | 3,299 | 3,308 | 3,272.1 | 3,290 | 3,290 | +0.2 (+0.01%) | 276,730 |
16 Nov 2022 | INR | 3,327 | 3,331.95 | 3,265 | 3,289.8 | 3,289.8 | -36.8 (-1.11%) | 830,120 |
15 Nov 2022 | INR | 3,280 | 3,330 | 3,279 | 3,326.6 | 3,326.6 | +50.9 (+1.55%) | 526,760 |
14 Nov 2022 | INR | 3,287.8 | 3,287.8 | 3,195.15 | 3,275.7 | 3,275.7 | +4.3 (+0.13%) | 1,080,000 |
11 Nov 2022 | INR | 3,315 | 3,325 | 3,266 | 3,271.4 | 3,271.4 | -15.35 (-0.47%) | 900,710 |
10 Nov 2022 | INR | 3,298.75 | 3,346.9 | 3,261.1 | 3,286.75 | 3,286.75 | -12 (-0.36%) | 1,190,000 |
9 Nov 2022 | INR | 3,419 | 3,430 | 3,276 | 3,298.75 | 3,298.75 | -115.8 (-3.39%) | 3,220,000 |
7 Nov 2022 | INR | 3,749 | 3,771.7 | 3,405 | 3,414.55 | 3,414.55 | -331.75 (-8.86%) | 2,860,000 |
4 Nov 2022 | INR | 3,781.45 | 3,793.2 | 3,710.8 | 3,746.3 | 3,746.3 | -35.15 (-0.93%) | 386,100 |
3 Nov 2022 | INR | 3,785 | 3,795 | 3,735 | 3,781.45 | 3,781.45 | 0.0 (0.0%) | 432,170 |
2 Nov 2022 | INR | 3,836.45 | 3,903.95 | 3,772.5 | 3,781.45 | 3,781.45 | -55 (-1.43%) | 740,140 |
1 Nov 2022 | INR | 3,626 | 3,850.15 | 3,615.05 | 3,836.45 | 3,836.45 | +227.55 (+6.31%) | 1,860,000 |