Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 2,286.6 | 2,344.3 | 2,266.25 | 2,283.55 | 2,283.55 | -5.3 (-0.23%) | 13,351 |
8 Dec 2022 | INR | 2,292 | 2,306.35 | 2,278 | 2,288.85 | 2,288.85 | +1.75 (+0.08%) | 6,750 |
7 Dec 2022 | INR | 2,283.05 | 2,301.15 | 2,275 | 2,287.1 | 2,287.1 | -9.35 (-0.41%) | 7,296 |
6 Dec 2022 | INR | 2,320 | 2,336.75 | 2,292.4 | 2,296.45 | 2,296.45 | -24.05 (-1.04%) | 7,175 |
5 Dec 2022 | INR | 2,349.95 | 2,349.95 | 2,309.95 | 2,320.5 | 2,320.5 | -3.85 (-0.17%) | 15,005 |
2 Dec 2022 | INR | 2,340.3 | 2,342.65 | 2,299.1 | 2,324.35 | 2,324.35 | -22.45 (-0.96%) | 15,373 |
1 Dec 2022 | INR | 2,286.3 | 2,358.75 | 2,273.65 | 2,346.8 | 2,346.8 | +60.5 (+2.65%) | 25,234 |
30 Nov 2022 | INR | 2,246.05 | 2,289.95 | 2,246.05 | 2,286.3 | 2,286.3 | +21.25 (+0.94%) | 10,255 |
29 Nov 2022 | INR | 2,272 | 2,282.85 | 2,245 | 2,265.05 | 2,265.05 | -3.2 (-0.14%) | 9,852 |
28 Nov 2022 | INR | 2,288.35 | 2,303.4 | 2,259.05 | 2,268.25 | 2,268.25 | -20.1 (-0.88%) | 18,434 |
25 Nov 2022 | INR | 2,180.6 | 2,297.9 | 2,180.6 | 2,288.35 | 2,288.35 | +101.55 (+4.64%) | 66,239 |
24 Nov 2022 | INR | 2,205 | 2,208 | 2,159.2 | 2,186.8 | 2,186.8 | -26.6 (-1.20%) | 15,891 |
23 Nov 2022 | INR | 2,219.9 | 2,221.5 | 2,177.1 | 2,213.4 | 2,213.4 | +6.6 (+0.30%) | 28,103 |
22 Nov 2022 | INR | 2,186 | 2,234.85 | 2,143.5 | 2,206.8 | 2,206.8 | +10.2 (+0.46%) | 56,928 |
21 Nov 2022 | INR | 2,034.95 | 2,206.15 | 2,012.55 | 2,196.6 | 2,196.6 | +164.9 (+8.12%) | 135,428 |
18 Nov 2022 | INR | 2,015 | 2,038.4 | 1,966.55 | 2,031.7 | 2,031.7 | +16.5 (+0.82%) | 32,575 |
17 Nov 2022 | INR | 2,015.25 | 2,035.1 | 1,999.4 | 2,015.2 | 2,015.2 | -0.05 (0.0%) | 5,337 |
16 Nov 2022 | INR | 2,034.65 | 2,034.65 | 2,003.45 | 2,015.25 | 2,015.25 | +2.35 (+0.12%) | 11,006 |
15 Nov 2022 | INR | 1,966.05 | 2,030.25 | 1,966.05 | 2,012.9 | 2,012.9 | +23.05 (+1.16%) | 16,717 |
14 Nov 2022 | INR | 1,989.4 | 2,002.95 | 1,952.85 | 1,989.85 | 1,989.85 | +5.4 (+0.27%) | 13,569 |
11 Nov 2022 | INR | 2,030 | 2,038.65 | 1,973.45 | 1,984.45 | 1,984.45 | -37.7 (-1.86%) | 22,058 |
10 Nov 2022 | INR | 1,983.3 | 2,061.45 | 1,983.3 | 2,022.15 | 2,022.15 | +35.05 (+1.76%) | 27,489 |
9 Nov 2022 | INR | 1,967.05 | 1,994 | 1,955 | 1,987.1 | 1,987.1 | +30.5 (+1.56%) | 12,477 |
7 Nov 2022 | INR | 1,971.2 | 1,979.1 | 1,926.45 | 1,956.6 | 1,956.6 | -34.7 (-1.74%) | 37,734 |
4 Nov 2022 | INR | 1,993.85 | 2,022.3 | 1,976.25 | 1,991.3 | 1,991.3 | -23.1 (-1.15%) | 60,950 |
3 Nov 2022 | INR | 2,005 | 2,032 | 1,994.4 | 2,014.4 | 2,014.4 | +7.75 (+0.39%) | 9,352 |
2 Nov 2022 | INR | 1,990 | 2,022.55 | 1,990 | 2,006.65 | 2,006.65 | -1.65 (-0.08%) | 7,658 |
1 Nov 2022 | INR | 2,049.1 | 2,052 | 1,975.25 | 2,008.3 | 2,008.3 | -31.5 (-1.54%) | 29,014 |
31 Oct 2022 | INR | 2,019.15 | 2,046.5 | 2,006.05 | 2,039.8 | 2,039.8 | +43.9 (+2.20%) | 10,689 |
28 Oct 2022 | INR | 2,000.65 | 2,032.55 | 1,989.8 | 1,995.9 | 1,995.9 | -21.85 (-1.08%) | 7,319 |