Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 3,567.45 | 3,620 | 3,567.45 | 3,608.9 | 3,608.9 | +61.4 (+1.73%) | 356,100 |
28 Oct 2022 | INR | 3,639.2 | 3,639.2 | 3,540 | 3,547.5 | 3,547.5 | -73.55 (-2.03%) | 375,360 |
27 Oct 2022 | INR | 3,634 | 3,634 | 3,597.45 | 3,621.05 | 3,621.05 | +23.9 (+0.66%) | 391,000 |
25 Oct 2022 | INR | 3,616.4 | 3,618.9 | 3,567.35 | 3,597.15 | 3,597.15 | -15.3 (-0.42%) | 211,330 |
24 Oct 2022 | INR | 3,629.9 | 3,629.9 | 3,585 | 3,612.45 | 3,612.45 | +41.05 (+1.15%) | 47,320 |
21 Oct 2022 | INR | 3,667 | 3,669 | 3,563 | 3,571.4 | 3,571.4 | -80.5 (-2.20%) | 397,010 |
20 Oct 2022 | INR | 3,582 | 3,655.55 | 3,564.5 | 3,651.9 | 3,651.9 | +43.85 (+1.22%) | 329,910 |
19 Oct 2022 | INR | 3,585 | 3,612 | 3,562.05 | 3,608.05 | 3,608.05 | +35.8 (+1.00%) | 230,940 |
18 Oct 2022 | INR | 3,588 | 3,598 | 3,563 | 3,572.25 | 3,572.25 | -6.3 (-0.18%) | 300,260 |
17 Oct 2022 | INR | 3,550 | 3,602.8 | 3,550 | 3,578.55 | 3,578.55 | +5.75 (+0.16%) | 211,510 |
14 Oct 2022 | INR | 3,545.85 | 3,587.45 | 3,541.05 | 3,572.8 | 3,572.8 | +48.95 (+1.39%) | 320,040 |
13 Oct 2022 | INR | 3,520 | 3,543.9 | 3,500.5 | 3,523.85 | 3,523.85 | -3.95 (-0.11%) | 299,020 |
12 Oct 2022 | INR | 3,510 | 3,540.2 | 3,472 | 3,527.8 | 3,527.8 | +25.6 (+0.73%) | 445,780 |
11 Oct 2022 | INR | 3,705.05 | 3,705.05 | 3,490 | 3,502.2 | 3,502.2 | -184.4 (-5.00%) | 1,490,000 |
10 Oct 2022 | INR | 3,682.8 | 3,739.6 | 3,650.1 | 3,686.6 | 3,686.6 | -49.15 (-1.32%) | 290,750 |
7 Oct 2022 | INR | 3,722.7 | 3,749.9 | 3,694.05 | 3,735.75 | 3,735.75 | +2.75 (+0.07%) | 222,560 |
6 Oct 2022 | INR | 3,799 | 3,806.6 | 3,713.05 | 3,733 | 3,733 | -47.1 (-1.25%) | 354,600 |
4 Oct 2022 | INR | 3,769 | 3,795 | 3,737.8 | 3,780.1 | 3,780.1 | +53.25 (+1.43%) | 287,020 |
3 Oct 2022 | INR | 3,700 | 3,797 | 3,700 | 3,726.85 | 3,726.85 | +21.65 (+0.58%) | 549,560 |
30 Sep 2022 | INR | 3,739.9 | 3,739.9 | 3,658 | 3,705.2 | 3,705.2 | +11.55 (+0.31%) | 433,620 |
29 Sep 2022 | INR | 3,721.9 | 3,751 | 3,664.95 | 3,693.65 | 3,693.65 | -9.7 (-0.26%) | 795,610 |
28 Sep 2022 | INR | 3,650 | 3,725 | 3,644.75 | 3,703.35 | 3,703.35 | +23.15 (+0.63%) | 454,800 |
27 Sep 2022 | INR | 3,672 | 3,712 | 3,633.1 | 3,680.2 | 3,680.2 | +10.2 (+0.28%) | 402,340 |
26 Sep 2022 | INR | 3,634.8 | 3,719.8 | 3,590 | 3,670 | 3,670 | +27.4 (+0.75%) | 809,610 |
23 Sep 2022 | INR | 3,580.1 | 3,700 | 3,571.15 | 3,642.6 | 3,642.6 | +62.5 (+1.75%) | 761,460 |
22 Sep 2022 | INR | 3,570 | 3,595.85 | 3,544 | 3,580.1 | 3,580.1 | +6.4 (+0.18%) | 347,350 |
21 Sep 2022 | INR | 3,633.7 | 3,644 | 3,568 | 3,573.7 | 3,573.7 | -57.85 (-1.59%) | 370,340 |
20 Sep 2022 | INR | 3,637.65 | 3,652.85 | 3,615.8 | 3,631.55 | 3,631.55 | +12 (+0.33%) | 318,800 |
19 Sep 2022 | INR | 3,574 | 3,632.35 | 3,560.05 | 3,619.55 | 3,619.55 | +45.85 (+1.28%) | 386,150 |
16 Sep 2022 | INR | 3,619.9 | 3,619.9 | 3,560.1 | 3,573.7 | 3,573.7 | -31.75 (-0.88%) | 567,320 |