Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | INR | 1,168.25 | 1,175 | 1,139.4 | 1,150.4 | 1,150.4 | -10.15 (-0.87%) | 30,388 |
14 Dec 2022 | INR | 1,099.95 | 1,167 | 1,090 | 1,160.55 | 1,160.55 | +63.9 (+5.83%) | 113,801 |
13 Dec 2022 | INR | 1,093.95 | 1,099 | 1,081.65 | 1,096.65 | 1,096.65 | +11.4 (+1.05%) | 10,122 |
12 Dec 2022 | INR | 1,080 | 1,099 | 1,070 | 1,085.25 | 1,085.25 | -2 (-0.18%) | 18,410 |
9 Dec 2022 | INR | 1,132 | 1,142 | 1,075 | 1,087.25 | 1,087.25 | -36.25 (-3.23%) | 45,869 |
8 Dec 2022 | INR | 1,151 | 1,151 | 1,120.1 | 1,123.5 | 1,123.5 | -16.8 (-1.47%) | 16,215 |
7 Dec 2022 | INR | 1,159.85 | 1,172.25 | 1,134.1 | 1,140.3 | 1,140.3 | -10.55 (-0.92%) | 34,356 |
6 Dec 2022 | INR | 1,145 | 1,156.7 | 1,127.45 | 1,150.85 | 1,150.85 | +5.6 (+0.49%) | 30,628 |
5 Dec 2022 | INR | 1,175 | 1,178.05 | 1,141.7 | 1,145.25 | 1,145.25 | -10.2 (-0.88%) | 31,858 |
2 Dec 2022 | INR | 1,103 | 1,199 | 1,090.55 | 1,155.45 | 1,155.45 | +49.95 (+4.52%) | 165,957 |
1 Dec 2022 | INR | 1,110 | 1,117.45 | 1,102.55 | 1,105.5 | 1,105.5 | +3.6 (+0.33%) | 8,604 |
30 Nov 2022 | INR | 1,110 | 1,113 | 1,093 | 1,101.9 | 1,101.9 | -11.1 (-1.00%) | 10,830 |
29 Nov 2022 | INR | 1,116 | 1,133.3 | 1,106.1 | 1,113 | 1,113 | +5.5 (+0.50%) | 41,636 |
28 Nov 2022 | INR | 1,098.8 | 1,120.55 | 1,098 | 1,107.5 | 1,107.5 | +13.85 (+1.27%) | 39,588 |
25 Nov 2022 | INR | 1,073.95 | 1,100.35 | 1,064 | 1,093.65 | 1,093.65 | +30.4 (+2.86%) | 24,705 |
24 Nov 2022 | INR | 1,078.85 | 1,078.85 | 1,054.75 | 1,063.25 | 1,063.25 | -5.3 (-0.50%) | 4,524 |
23 Nov 2022 | INR | 1,065.3 | 1,084.5 | 1,056.05 | 1,068.55 | 1,068.55 | +1.2 (+0.11%) | 13,129 |
22 Nov 2022 | INR | 1,060 | 1,072 | 1,060 | 1,067.35 | 1,067.35 | +6.9 (+0.65%) | 5,391 |
21 Nov 2022 | INR | 1,066 | 1,071 | 1,048.6 | 1,060.45 | 1,060.45 | -5.6 (-0.53%) | 11,631 |
18 Nov 2022 | INR | 1,060 | 1,076 | 1,055.05 | 1,066.05 | 1,066.05 | +2.8 (+0.26%) | 9,697 |
17 Nov 2022 | INR | 1,053.7 | 1,074.35 | 1,043 | 1,063.25 | 1,063.25 | +9.55 (+0.91%) | 17,117 |
16 Nov 2022 | INR | 1,045 | 1,069 | 1,034.8 | 1,053.7 | 1,053.7 | +17.25 (+1.66%) | 14,401 |
15 Nov 2022 | INR | 1,026.3 | 1,055 | 1,026.3 | 1,036.45 | 1,036.45 | +1.25 (+0.12%) | 16,808 |
14 Nov 2022 | INR | 1,080 | 1,099 | 1,028.95 | 1,035.2 | 1,035.2 | -42.2 (-3.92%) | 43,650 |
11 Nov 2022 | INR | 1,076.35 | 1,089 | 1,063 | 1,077.4 | 1,077.4 | +2.05 (+0.19%) | 13,726 |
10 Nov 2022 | INR | 1,076.55 | 1,091.95 | 1,060.5 | 1,075.35 | 1,075.35 | -1.2 (-0.11%) | 11,478 |
9 Nov 2022 | INR | 1,095 | 1,114.85 | 1,054.95 | 1,076.55 | 1,076.55 | -4.55 (-0.42%) | 37,526 |
7 Nov 2022 | INR | 1,043.7 | 1,088 | 1,036.25 | 1,081.1 | 1,081.1 | +48.75 (+4.72%) | 33,756 |
4 Nov 2022 | INR | 1,026.9 | 1,034.95 | 1,020 | 1,032.35 | 1,032.35 | +10.3 (+1.01%) | 7,667 |
3 Nov 2022 | INR | 1,019.95 | 1,027.95 | 1,018 | 1,022.05 | 1,022.05 | +1.7 (+0.17%) | 3,118 |