Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 1,301.5 | 1,314.25 | 1,298 | 1,308.05 | 1,308.05 | +9.05 (+0.70%) | 357,350 |
12 Dec 2022 | INR | 1,275 | 1,305 | 1,268.55 | 1,299 | 1,299 | +21.35 (+1.67%) | 419,610 |
9 Dec 2022 | INR | 1,309.75 | 1,310 | 1,264.65 | 1,277.65 | 1,277.65 | -23 (-1.77%) | 407,020 |
8 Dec 2022 | INR | 1,311.6 | 1,323 | 1,293 | 1,300.65 | 1,300.65 | -10.95 (-0.83%) | 432,630 |
7 Dec 2022 | INR | 1,344.95 | 1,350.2 | 1,302.4 | 1,311.6 | 1,311.6 | -32.15 (-2.39%) | 486,540 |
6 Dec 2022 | INR | 1,360.4 | 1,362.3 | 1,333.85 | 1,343.75 | 1,343.75 | -11.65 (-0.86%) | 289,130 |
5 Dec 2022 | INR | 1,339.9 | 1,361.85 | 1,331.25 | 1,355.4 | 1,355.4 | +21.8 (+1.63%) | 833,770 |
2 Dec 2022 | INR | 1,327 | 1,342.65 | 1,320.05 | 1,333.6 | 1,333.6 | +7.1 (+0.54%) | 829,730 |
1 Dec 2022 | INR | 1,315 | 1,333 | 1,301 | 1,326.5 | 1,326.5 | +21.35 (+1.64%) | 739,360 |
30 Nov 2022 | INR | 1,278.55 | 1,316.95 | 1,276.05 | 1,305.15 | 1,305.15 | +26.6 (+2.08%) | 1,050,000 |
29 Nov 2022 | INR | 1,292.5 | 1,299.25 | 1,277 | 1,278.55 | 1,278.55 | -13.4 (-1.04%) | 317,910 |
28 Nov 2022 | INR | 1,288 | 1,302.9 | 1,282.05 | 1,291.95 | 1,291.95 | +4.5 (+0.35%) | 398,070 |
25 Nov 2022 | INR | 1,271.2 | 1,296.95 | 1,264.05 | 1,287.45 | 1,287.45 | +17.8 (+1.40%) | 508,750 |
24 Nov 2022 | INR | 1,268 | 1,277.45 | 1,255.6 | 1,269.65 | 1,269.65 | +3.65 (+0.29%) | 285,610 |
23 Nov 2022 | INR | 1,270 | 1,272.05 | 1,259.65 | 1,266 | 1,266 | +1.6 (+0.13%) | 215,860 |
22 Nov 2022 | INR | 1,258.8 | 1,269.05 | 1,252.25 | 1,264.4 | 1,264.4 | +6.65 (+0.53%) | 320,710 |
21 Nov 2022 | INR | 1,273.8 | 1,278 | 1,254.5 | 1,257.75 | 1,257.75 | -16.2 (-1.27%) | 280,410 |
18 Nov 2022 | INR | 1,290.15 | 1,296.15 | 1,260.5 | 1,273.95 | 1,273.95 | -15.75 (-1.22%) | 308,970 |
17 Nov 2022 | INR | 1,292.8 | 1,301.25 | 1,285.5 | 1,289.7 | 1,289.7 | -6.2 (-0.48%) | 318,580 |
16 Nov 2022 | INR | 1,311.15 | 1,317 | 1,280 | 1,295.9 | 1,295.9 | -15.25 (-1.16%) | 609,050 |
15 Nov 2022 | INR | 1,317.8 | 1,319.9 | 1,292.55 | 1,311.15 | 1,311.15 | +1.5 (+0.11%) | 857,340 |
14 Nov 2022 | INR | 1,299 | 1,317.2 | 1,270.1 | 1,309.65 | 1,309.65 | +16.85 (+1.30%) | 793,610 |
11 Nov 2022 | INR | 1,247 | 1,303.9 | 1,241.05 | 1,292.8 | 1,292.8 | +57.45 (+4.65%) | 2,110,000 |
10 Nov 2022 | INR | 1,165 | 1,245 | 1,154.25 | 1,235.35 | 1,235.35 | +65.65 (+5.61%) | 2,810,000 |
9 Nov 2022 | INR | 1,272.95 | 1,272.95 | 1,164.25 | 1,169.7 | 1,169.7 | -90.55 (-7.19%) | 2,430,000 |
7 Nov 2022 | INR | 1,262 | 1,274.55 | 1,245 | 1,260.25 | 1,260.25 | +1.45 (+0.12%) | 342,780 |
4 Nov 2022 | INR | 1,250.35 | 1,261.95 | 1,237 | 1,258.8 | 1,258.8 | +8.45 (+0.68%) | 411,800 |
3 Nov 2022 | INR | 1,237 | 1,253.85 | 1,226.85 | 1,250.35 | 1,250.35 | +9.5 (+0.77%) | 453,020 |
2 Nov 2022 | INR | 1,268 | 1,276.55 | 1,235.85 | 1,240.85 | 1,240.85 | -27.3 (-2.15%) | 540,400 |
1 Nov 2022 | INR | 1,268 | 1,271.2 | 1,251.15 | 1,268.15 | 1,268.15 | +5.15 (+0.41%) | 607,550 |