Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,213.05 | 1,220.75 | 1,181.5 | 1,183.3 | 1,183.3 | -28.55 (-2.36%) | 16,508 |
8 Dec 2022 | INR | 1,202.05 | 1,223.4 | 1,201.75 | 1,211.85 | 1,211.85 | +4.4 (+0.36%) | 33,137 |
7 Dec 2022 | INR | 1,222 | 1,227.55 | 1,201.6 | 1,207.45 | 1,207.45 | -14.55 (-1.19%) | 8,913 |
6 Dec 2022 | INR | 1,236.2 | 1,245 | 1,217.75 | 1,222 | 1,222 | -14.2 (-1.15%) | 16,085 |
5 Dec 2022 | INR | 1,233.05 | 1,240.25 | 1,218.4 | 1,236.2 | 1,236.2 | -2.9 (-0.23%) | 16,302 |
2 Dec 2022 | INR | 1,245.05 | 1,251.95 | 1,232.6 | 1,239.1 | 1,239.1 | -11.05 (-0.88%) | 9,399 |
1 Dec 2022 | INR | 1,254.4 | 1,270 | 1,245.55 | 1,250.15 | 1,250.15 | -4.25 (-0.34%) | 24,967 |
30 Nov 2022 | INR | 1,235 | 1,260 | 1,216.55 | 1,254.4 | 1,254.4 | +19.95 (+1.62%) | 34,736 |
29 Nov 2022 | INR | 1,221.6 | 1,240.2 | 1,221.6 | 1,234.45 | 1,234.45 | +12.9 (+1.06%) | 19,541 |
28 Nov 2022 | INR | 1,233.05 | 1,248.35 | 1,219.8 | 1,221.55 | 1,221.55 | -24.8 (-1.99%) | 11,439 |
25 Nov 2022 | INR | 1,249.95 | 1,254.8 | 1,236.5 | 1,246.35 | 1,246.35 | +2.55 (+0.21%) | 17,124 |
24 Nov 2022 | INR | 1,241 | 1,249.25 | 1,234 | 1,243.8 | 1,243.8 | +3.55 (+0.29%) | 7,205 |
23 Nov 2022 | INR | 1,237.75 | 1,250 | 1,230 | 1,240.25 | 1,240.25 | -0.25 (-0.02%) | 269,014 |
22 Nov 2022 | INR | 1,227.65 | 1,251.4 | 1,227.65 | 1,240.5 | 1,240.5 | +5.7 (+0.46%) | 20,265 |
21 Nov 2022 | INR | 1,213 | 1,240.95 | 1,213 | 1,234.8 | 1,234.8 | +13.8 (+1.13%) | 14,779 |
18 Nov 2022 | INR | 1,223.6 | 1,230 | 1,211.85 | 1,221 | 1,221 | -3.9 (-0.32%) | 13,345 |
17 Nov 2022 | INR | 1,226.05 | 1,234.7 | 1,214.05 | 1,224.9 | 1,224.9 | -8.05 (-0.65%) | 11,652 |
16 Nov 2022 | INR | 1,238.8 | 1,239.4 | 1,217.9 | 1,232.95 | 1,232.95 | -5.25 (-0.42%) | 11,873 |
15 Nov 2022 | INR | 1,237.05 | 1,246.95 | 1,229.15 | 1,238.2 | 1,238.2 | -0.95 (-0.08%) | 52,353 |
14 Nov 2022 | INR | 1,237.3 | 1,243 | 1,228.8 | 1,239.15 | 1,239.15 | +2.1 (+0.17%) | 17,398 |
11 Nov 2022 | INR | 1,234 | 1,245.85 | 1,227.75 | 1,237.05 | 1,237.05 | +11 (+0.90%) | 16,774 |
10 Nov 2022 | INR | 1,183.55 | 1,229.5 | 1,183.55 | 1,226.05 | 1,226.05 | +21.8 (+1.81%) | 41,189 |
9 Nov 2022 | INR | 1,244.95 | 1,244.95 | 1,198.05 | 1,204.25 | 1,204.25 | -28.25 (-2.29%) | 63,578 |
7 Nov 2022 | INR | 1,221 | 1,236 | 1,209.65 | 1,232.5 | 1,232.5 | +22.55 (+1.86%) | 28,072 |
4 Nov 2022 | INR | 1,210 | 1,213.15 | 1,198.55 | 1,209.95 | 1,209.95 | +3 (+0.25%) | 9,671 |
3 Nov 2022 | INR | 1,219.95 | 1,219.95 | 1,198 | 1,206.95 | 1,206.95 | -13.55 (-1.11%) | 22,397 |
2 Nov 2022 | INR | 1,215.9 | 1,233.6 | 1,212.15 | 1,220.5 | 1,220.5 | -0.35 (-0.03%) | 23,286 |
1 Nov 2022 | INR | 1,218 | 1,233.75 | 1,215.1 | 1,220.85 | 1,220.85 | +5.15 (+0.42%) | 13,105 |
31 Oct 2022 | INR | 1,190.1 | 1,219.3 | 1,188.35 | 1,215.7 | 1,215.7 | +28.35 (+2.39%) | 35,021 |
28 Oct 2022 | INR | 1,179.7 | 1,190.5 | 1,172.4 | 1,187.35 | 1,187.35 | +1.25 (+0.11%) | 8,164 |