Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | INR | 2,713 | 2,724 | 2,680 | 2,683.64 | 2,683.64 | -24.36 (-0.90%) | 863,386 |
13 Dec 2022 | INR | 2,721 | 2,732.64 | 2,700.6 | 2,708 | 2,708 | -5.4 (-0.20%) | 813,070 |
12 Dec 2022 | INR | 2,725 | 2,744.94 | 2,707 | 2,713.4 | 2,713.4 | -6.96 (-0.26%) | 953,218 |
9 Dec 2022 | INR | 2,766.7 | 2,774.14 | 2,679.44 | 2,720.36 | 2,720.36 | -32.64 (-1.19%) | 1,329,912 |
8 Dec 2022 | INR | 2,730 | 2,760.94 | 2,712 | 2,753 | 2,753 | +26.36 (+0.97%) | 1,021,472 |
7 Dec 2022 | INR | 2,761.76 | 2,774.44 | 2,718.4 | 2,726.64 | 2,726.64 | -31.86 (-1.15%) | 1,009,110 |
6 Dec 2022 | INR | 2,760.06 | 2,811.8 | 2,753.14 | 2,758.5 | 2,758.5 | -24.8 (-0.89%) | 1,451,394 |
5 Dec 2022 | INR | 2,792.26 | 2,799 | 2,766.14 | 2,783.3 | 2,783.3 | +9.04 (+0.33%) | 1,360,562 |
2 Dec 2022 | INR | 2,752.4 | 2,807 | 2,745 | 2,774.26 | 2,774.26 | +18.86 (+0.68%) | 1,871,954 |
1 Dec 2022 | INR | 2,760 | 2,767.44 | 2,732.3 | 2,755.4 | 2,755.4 | +1.34 (+0.05%) | 859,294 |
30 Nov 2022 | INR | 2,752.14 | 2,768.94 | 2,721.56 | 2,754.06 | 2,754.06 | +1.92 (+0.07%) | 962,258 |
29 Nov 2022 | INR | 2,766 | 2,773.4 | 2,739.06 | 2,752.14 | 2,752.14 | -10.42 (-0.38%) | 986,228 |
28 Nov 2022 | INR | 2,740.7 | 2,772.2 | 2,733.2 | 2,762.56 | 2,762.56 | +31 (+1.13%) | 1,508,604 |
25 Nov 2022 | INR | 2,732 | 2,774.94 | 2,723 | 2,731.56 | 2,731.56 | +3.66 (+0.13%) | 1,506,132 |
24 Nov 2022 | INR | 2,726 | 2,762.36 | 2,709 | 2,727.9 | 2,727.9 | +9.26 (+0.34%) | 2,017,230 |
23 Nov 2022 | INR | 2,739.94 | 2,745.44 | 2,706.1 | 2,718.64 | 2,718.64 | -10.5 (-0.38%) | 2,154,714 |
22 Nov 2022 | INR | 2,660 | 2,737 | 2,655 | 2,729.14 | 2,729.14 | +74.74 (+2.82%) | 5,499,386 |
21 Nov 2022 | INR | 2,618.8 | 2,668.64 | 2,585.1 | 2,654.4 | 2,654.4 | +31.84 (+1.21%) | 2,329,032 |
18 Nov 2022 | INR | 2,667.44 | 2,674.94 | 2,601.36 | 2,622.56 | 2,622.56 | -59.8 (-2.23%) | 2,384,470 |
17 Nov 2022 | INR | 2,696.4 | 2,722.64 | 2,651.1 | 2,682.36 | 2,682.36 | +1.22 (+0.05%) | 4,194,458 |
16 Nov 2022 | INR | 2,527.5 | 2,709.4 | 2,523.36 | 2,681.14 | 2,681.14 | +158.34 (+6.28%) | 9,942,896 |
15 Nov 2022 | INR | 2,492 | 2,533.1 | 2,460.5 | 2,522.8 | 2,522.8 | +32.54 (+1.31%) | 1,712,410 |
14 Nov 2022 | INR | 2,490.94 | 2,512.76 | 2,422.26 | 2,490.26 | 2,490.26 | +11.16 (+0.45%) | 1,631,814 |
11 Nov 2022 | INR | 2,464 | 2,534 | 2,437.2 | 2,479.1 | 2,479.1 | +48 (+1.97%) | 3,045,810 |
10 Nov 2022 | INR | 2,496 | 2,500 | 2,411.2 | 2,431.1 | 2,431.1 | -71.46 (-2.86%) | 1,648,594 |
9 Nov 2022 | INR | 2,604 | 2,604 | 2,490 | 2,502.56 | 2,502.56 | -90.04 (-3.47%) | 1,930,226 |
7 Nov 2022 | INR | 2,573.8 | 2,607.94 | 2,553 | 2,592.6 | 2,592.6 | +31.66 (+1.24%) | 2,117,362 |
4 Nov 2022 | INR | 2,558.7 | 2,574 | 2,525.6 | 2,560.94 | 2,560.94 | +15.8 (+0.62%) | 1,865,810 |
3 Nov 2022 | INR | 2,460 | 2,567 | 2,460 | 2,545.14 | 2,545.14 | +51.28 (+2.06%) | 1,930,752 |
2 Nov 2022 | INR | 2,530 | 2,549 | 2,475 | 2,493.86 | 2,493.86 | -37.5 (-1.48%) | 1,265,316 |