Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 3,450 | 3,455.95 | 3,385.65 | 3,400.3 | 3,400.3 | -34.3 (-1.00%) | 5,112 |
12 Dec 2022 | INR | 3,455 | 3,455 | 3,412.35 | 3,434.6 | 3,434.6 | +3 (+0.09%) | 17,349 |
9 Dec 2022 | INR | 3,417.55 | 3,457 | 3,400.15 | 3,431.6 | 3,431.6 | +31.1 (+0.91%) | 7,339 |
8 Dec 2022 | INR | 3,385 | 3,420.1 | 3,369.1 | 3,400.5 | 3,400.5 | -0.25 (-0.01%) | 8,203 |
7 Dec 2022 | INR | 3,420.15 | 3,447.4 | 3,380 | 3,400.75 | 3,400.75 | +3.1 (+0.09%) | 5,936 |
6 Dec 2022 | INR | 3,432.55 | 3,458 | 3,389.95 | 3,397.65 | 3,397.65 | -17.8 (-0.52%) | 4,514 |
5 Dec 2022 | INR | 3,455.65 | 3,462.85 | 3,375.9 | 3,415.45 | 3,415.45 | -13.5 (-0.39%) | 9,855 |
2 Dec 2022 | INR | 3,445 | 3,456.1 | 3,405.05 | 3,428.95 | 3,428.95 | -5.45 (-0.16%) | 3,264 |
1 Dec 2022 | INR | 3,415.5 | 3,445 | 3,366 | 3,434.4 | 3,434.4 | +35.9 (+1.06%) | 5,391 |
30 Nov 2022 | INR | 3,301 | 3,429.7 | 3,301 | 3,398.5 | 3,398.5 | +78.8 (+2.37%) | 8,773 |
29 Nov 2022 | INR | 3,325 | 3,342 | 3,280.1 | 3,319.7 | 3,319.7 | +9.7 (+0.29%) | 3,424 |
28 Nov 2022 | INR | 3,358 | 3,371.85 | 3,280 | 3,310 | 3,310 | -14.35 (-0.43%) | 7,396 |
25 Nov 2022 | INR | 3,320.5 | 3,365 | 3,302.45 | 3,324.35 | 3,324.35 | +20.35 (+0.62%) | 4,710 |
24 Nov 2022 | INR | 3,279.55 | 3,349 | 3,277.25 | 3,304 | 3,304 | +40.75 (+1.25%) | 7,402 |
23 Nov 2022 | INR | 3,290 | 3,336 | 3,258.4 | 3,263.25 | 3,263.25 | -27.05 (-0.82%) | 3,609 |
22 Nov 2022 | INR | 3,319.4 | 3,622.75 | 3,095 | 3,290.3 | 3,290.3 | -12.55 (-0.38%) | 26,461 |
21 Nov 2022 | INR | 3,273.65 | 3,314.7 | 3,252.9 | 3,302.85 | 3,302.85 | +45.5 (+1.40%) | 4,950 |
18 Nov 2022 | INR | 3,318.45 | 3,318.45 | 3,240 | 3,257.35 | 3,257.35 | -44.55 (-1.35%) | 3,491 |
17 Nov 2022 | INR | 3,327.85 | 3,334.7 | 3,257.45 | 3,301.9 | 3,301.9 | -15.1 (-0.46%) | 8,753 |
16 Nov 2022 | INR | 3,383.35 | 3,383.35 | 3,305 | 3,317 | 3,317 | -49.5 (-1.47%) | 7,853 |
15 Nov 2022 | INR | 3,396.55 | 3,421.35 | 3,351 | 3,366.5 | 3,366.5 | -37.85 (-1.11%) | 5,029 |
14 Nov 2022 | INR | 3,422.4 | 3,422.4 | 3,384 | 3,404.35 | 3,404.35 | -18.05 (-0.53%) | 26,544 |
11 Nov 2022 | INR | 3,389.1 | 3,449 | 3,375 | 3,422.4 | 3,422.4 | +50.2 (+1.49%) | 7,055 |
10 Nov 2022 | INR | 3,420.15 | 3,426.5 | 3,350.15 | 3,372.2 | 3,372.2 | -54.3 (-1.58%) | 9,856 |
9 Nov 2022 | INR | 3,485.1 | 3,499.95 | 3,416 | 3,426.5 | 3,426.5 | -58.6 (-1.68%) | 4,373 |
7 Nov 2022 | INR | 3,503.5 | 3,539 | 3,463.2 | 3,485.1 | 3,485.1 | -5 (-0.14%) | 12,367 |
4 Nov 2022 | INR | 3,512 | 3,512 | 3,456 | 3,490.1 | 3,490.1 | -7.35 (-0.21%) | 4,210 |
3 Nov 2022 | INR | 3,435 | 3,501 | 3,415.8 | 3,497.45 | 3,497.45 | +2.6 (+0.07%) | 6,450 |
2 Nov 2022 | INR | 3,505 | 3,532.5 | 3,475 | 3,494.85 | 3,494.85 | -3.6 (-0.10%) | 8,791 |
1 Nov 2022 | INR | 3,508 | 3,550.85 | 3,441 | 3,498.45 | 3,498.45 | -2.4 (-0.07%) | 11,002 |