Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 2,963.75 | 2,976.15 | 2,852.9 | 2,868.5 | 2,868.5 | -95 (-3.21%) | 13,444 |
25 Oct 2022 | INR | 3,100 | 3,100 | 2,951 | 2,963.5 | 2,963.5 | -120.4 (-3.90%) | 71,412 |
24 Oct 2022 | INR | 3,052 | 3,100 | 3,052 | 3,083.9 | 3,083.9 | +34.9 (+1.14%) | 3,646 |
21 Oct 2022 | INR | 2,969.1 | 3,098 | 2,912.25 | 3,049 | 3,049 | +100.45 (+3.41%) | 17,018 |
20 Oct 2022 | INR | 3,190 | 3,190 | 2,908.6 | 2,948.55 | 2,948.55 | -238.3 (-7.48%) | 16,463 |
19 Oct 2022 | INR | 3,205 | 3,251.2 | 3,157 | 3,186.85 | 3,186.85 | -2.65 (-0.08%) | 8,177 |
18 Oct 2022 | INR | 3,296 | 3,300 | 3,170.05 | 3,189.5 | 3,189.5 | -97.15 (-2.96%) | 10,481 |
17 Oct 2022 | INR | 3,202.2 | 3,318.1 | 3,182.75 | 3,286.65 | 3,286.65 | +89.3 (+2.79%) | 75,872 |
14 Oct 2022 | INR | 3,305.15 | 3,352.8 | 3,165.05 | 3,197.35 | 3,197.35 | -102.85 (-3.12%) | 12,328 |
13 Oct 2022 | INR | 3,261.8 | 3,369 | 3,261.8 | 3,300.2 | 3,300.2 | +11.95 (+0.36%) | 4,037 |
12 Oct 2022 | INR | 3,348.05 | 3,348.05 | 3,234 | 3,288.25 | 3,288.25 | +11.15 (+0.34%) | 3,480 |
11 Oct 2022 | INR | 3,307 | 3,347.45 | 3,255 | 3,277.1 | 3,277.1 | +12.2 (+0.37%) | 72,063 |
10 Oct 2022 | INR | 3,269.95 | 3,299 | 3,195 | 3,264.9 | 3,264.9 | -26.7 (-0.81%) | 4,028 |
7 Oct 2022 | INR | 3,398.05 | 3,416.75 | 3,265 | 3,291.6 | 3,291.6 | -102 (-3.01%) | 10,709 |
6 Oct 2022 | INR | 3,299.95 | 3,420 | 3,287.55 | 3,393.6 | 3,393.6 | +114.55 (+3.49%) | 11,234 |
4 Oct 2022 | INR | 3,224 | 3,319.2 | 3,224 | 3,279.05 | 3,279.05 | +100.35 (+3.16%) | 7,425 |
3 Oct 2022 | INR | 3,170.05 | 3,225 | 3,116.1 | 3,178.7 | 3,178.7 | -34.6 (-1.08%) | 14,836 |
30 Sep 2022 | INR | 3,098.95 | 3,293 | 2,982.05 | 3,213.3 | 3,213.3 | +98.8 (+3.17%) | 12,600 |
29 Sep 2022 | INR | 3,174.55 | 3,220.3 | 3,074.45 | 3,114.5 | 3,114.5 | -31.05 (-0.99%) | 7,975 |
28 Sep 2022 | INR | 3,147.55 | 3,186.4 | 3,130 | 3,145.55 | 3,145.55 | -15.2 (-0.48%) | 5,065 |
27 Sep 2022 | INR | 3,227.25 | 3,255.65 | 3,130.9 | 3,160.75 | 3,160.75 | -25 (-0.78%) | 6,220 |
26 Sep 2022 | INR | 3,230 | 3,257.45 | 3,141.65 | 3,185.75 | 3,185.75 | -52.45 (-1.62%) | 6,475 |
23 Sep 2022 | INR | 3,330.4 | 3,331.8 | 3,205 | 3,238.2 | 3,238.2 | -77.6 (-2.34%) | 4,896 |
22 Sep 2022 | INR | 3,350 | 3,396 | 3,267 | 3,315.8 | 3,315.8 | -27.85 (-0.83%) | 12,364 |
21 Sep 2022 | INR | 3,325 | 3,448.05 | 3,304.9 | 3,343.65 | 3,343.65 | +27.75 (+0.84%) | 17,391 |
20 Sep 2022 | INR | 3,417 | 3,456.15 | 3,265.55 | 3,315.9 | 3,315.9 | -65.2 (-1.93%) | 18,156 |
19 Sep 2022 | INR | 3,420.5 | 3,478.8 | 3,240.95 | 3,381.1 | 3,381.1 | -166.55 (-4.69%) | 89,384 |
16 Sep 2022 | INR | 3,750 | 3,890.45 | 3,404.05 | 3,547.65 | 3,547.65 | -158.3 (-4.27%) | 34,425 |
15 Sep 2022 | INR | 3,650 | 3,968.75 | 3,646.6 | 3,705.95 | 3,705.95 | +77.75 (+2.14%) | 38,917 |
14 Sep 2022 | INR | 3,650 | 3,693.55 | 3,598 | 3,628.2 | 3,628.2 | -17.4 (-0.48%) | 13,375 |