Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | INR | 1,322.05 | 1,344.85 | 1,311.05 | 1,330.2 | 1,330.2 | +48.2 (+3.76%) | 104,850 |
30 Nov 2022 | INR | 1,220 | 1,322.05 | 1,220 | 1,282 | 1,282 | +60.65 (+4.97%) | 269,950 |
29 Nov 2022 | INR | 1,236 | 1,240.4 | 1,217 | 1,221.35 | 1,221.35 | -14.15 (-1.15%) | 44,380 |
28 Nov 2022 | INR | 1,270 | 1,270.3 | 1,231 | 1,235.5 | 1,235.5 | -30.45 (-2.41%) | 58,920 |
25 Nov 2022 | INR | 1,268 | 1,274 | 1,261.5 | 1,265.95 | 1,265.95 | +2.65 (+0.21%) | 15,110 |
24 Nov 2022 | INR | 1,257.75 | 1,273.65 | 1,252.35 | 1,263.3 | 1,263.3 | +11.85 (+0.95%) | 27,210 |
23 Nov 2022 | INR | 1,255.55 | 1,265.3 | 1,246.1 | 1,251.45 | 1,251.45 | +2.1 (+0.17%) | 20,720 |
22 Nov 2022 | INR | 1,285 | 1,295 | 1,241 | 1,249.35 | 1,249.35 | -32.15 (-2.51%) | 47,260 |
21 Nov 2022 | INR | 1,279.7 | 1,297 | 1,270.05 | 1,281.5 | 1,281.5 | +5.95 (+0.47%) | 25,230 |
18 Nov 2022 | INR | 1,312.7 | 1,312.7 | 1,265 | 1,275.55 | 1,275.55 | -30.6 (-2.34%) | 25,180 |
17 Nov 2022 | INR | 1,321.05 | 1,325.8 | 1,300.45 | 1,306.15 | 1,306.15 | -26.3 (-1.97%) | 34,340 |
16 Nov 2022 | INR | 1,352 | 1,363 | 1,310.2 | 1,332.45 | 1,332.45 | -6.9 (-0.52%) | 76,520 |
15 Nov 2022 | INR | 1,329 | 1,377.5 | 1,322.3 | 1,339.35 | 1,339.35 | +43.3 (+3.34%) | 185,140 |
14 Nov 2022 | INR | 1,259.75 | 1,317.95 | 1,259.7 | 1,296.05 | 1,296.05 | +42.6 (+3.40%) | 104,330 |
11 Nov 2022 | INR | 1,241 | 1,273.4 | 1,237 | 1,253.45 | 1,253.45 | +21.8 (+1.77%) | 74,390 |
10 Nov 2022 | INR | 1,222.6 | 1,238 | 1,220 | 1,231.65 | 1,231.65 | +9.85 (+0.81%) | 41,370 |
9 Nov 2022 | INR | 1,199 | 1,225.5 | 1,185.15 | 1,221.8 | 1,221.8 | +32.5 (+2.73%) | 46,750 |
7 Nov 2022 | INR | 1,200.1 | 1,209.3 | 1,180 | 1,189.3 | 1,189.3 | -9.35 (-0.78%) | 36,410 |
4 Nov 2022 | INR | 1,210.85 | 1,211.8 | 1,190.1 | 1,198.65 | 1,198.65 | -6.15 (-0.51%) | 31,010 |
3 Nov 2022 | INR | 1,207.85 | 1,213.95 | 1,196.05 | 1,204.8 | 1,204.8 | -2.95 (-0.24%) | 15,970 |
2 Nov 2022 | INR | 1,218 | 1,219.85 | 1,201 | 1,207.75 | 1,207.75 | -8.7 (-0.72%) | 28,680 |
1 Nov 2022 | INR | 1,224 | 1,227.95 | 1,205.1 | 1,216.45 | 1,216.45 | -4 (-0.33%) | 34,430 |
31 Oct 2022 | INR | 1,224.9 | 1,232.6 | 1,210 | 1,220.45 | 1,220.45 | -1.2 (-0.10%) | 26,960 |
28 Oct 2022 | INR | 1,208 | 1,225 | 1,205 | 1,221.65 | 1,221.65 | +14.25 (+1.18%) | 17,400 |
27 Oct 2022 | INR | 1,214 | 1,225 | 1,201 | 1,207.4 | 1,207.4 | -5.7 (-0.47%) | 23,880 |
25 Oct 2022 | INR | 1,235 | 1,240.95 | 1,209.1 | 1,213.1 | 1,213.1 | -15.8 (-1.29%) | 22,180 |
24 Oct 2022 | INR | 1,200.25 | 1,233 | 1,200.25 | 1,228.9 | 1,228.9 | +12.4 (+1.02%) | 7,260 |
21 Oct 2022 | INR | 1,234.1 | 1,236.15 | 1,210 | 1,216.5 | 1,216.5 | -11.45 (-0.93%) | 19,590 |
20 Oct 2022 | INR | 1,255 | 1,287.9 | 1,211 | 1,227.95 | 1,227.95 | -31.7 (-2.52%) | 53,520 |
19 Oct 2022 | INR | 1,266.15 | 1,284.9 | 1,255.55 | 1,259.65 | 1,259.65 | -0.2 (-0.02%) | 28,940 |