Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 2,948.3 | 2,948.3 | 2,864.1 | 2,878.8 | 2,878.8 | -28.95 (-1.00%) | 7,897 |
12 Dec 2022 | INR | 2,900 | 2,939 | 2,854.95 | 2,907.75 | 2,907.75 | +15.85 (+0.55%) | 24,369 |
9 Dec 2022 | INR | 2,834.15 | 2,929 | 2,832.8 | 2,891.9 | 2,891.9 | +57.75 (+2.04%) | 28,537 |
8 Dec 2022 | INR | 2,660 | 2,844 | 2,659.95 | 2,834.15 | 2,834.15 | +180.7 (+6.81%) | 45,499 |
7 Dec 2022 | INR | 2,651.7 | 2,704 | 2,646.05 | 2,653.45 | 2,653.45 | -23.3 (-0.87%) | 6,363 |
6 Dec 2022 | INR | 2,760 | 2,760 | 2,666.65 | 2,676.75 | 2,676.75 | -86.45 (-3.13%) | 10,565 |
5 Dec 2022 | INR | 2,789.95 | 2,807 | 2,740.1 | 2,763.2 | 2,763.2 | -1.05 (-0.04%) | 12,298 |
2 Dec 2022 | INR | 2,700 | 2,774.9 | 2,665 | 2,764.25 | 2,764.25 | +69.55 (+2.58%) | 17,525 |
1 Dec 2022 | INR | 2,590 | 2,725 | 2,590 | 2,694.7 | 2,694.7 | +105.65 (+4.08%) | 19,769 |
30 Nov 2022 | INR | 2,590 | 2,615.1 | 2,577 | 2,589.05 | 2,589.05 | -5.65 (-0.22%) | 7,821 |
29 Nov 2022 | INR | 2,610 | 2,619.95 | 2,577 | 2,594.7 | 2,594.7 | -6.6 (-0.25%) | 4,994 |
28 Nov 2022 | INR | 2,604.95 | 2,630 | 2,595 | 2,601.3 | 2,601.3 | +12.85 (+0.50%) | 4,395 |
25 Nov 2022 | INR | 2,619 | 2,619 | 2,582 | 2,588.45 | 2,588.45 | -10.45 (-0.40%) | 4,995 |
24 Nov 2022 | INR | 2,620.05 | 2,647.25 | 2,590.05 | 2,598.9 | 2,598.9 | -22.15 (-0.85%) | 5,568 |
23 Nov 2022 | INR | 2,633.35 | 2,650 | 2,615.25 | 2,621.05 | 2,621.05 | +5.8 (+0.22%) | 3,087 |
22 Nov 2022 | INR | 2,565.05 | 2,645.95 | 2,562 | 2,615.25 | 2,615.25 | +46.15 (+1.80%) | 14,851 |
21 Nov 2022 | INR | 2,622.55 | 2,632.45 | 2,561 | 2,569.1 | 2,569.1 | -66.1 (-2.51%) | 10,827 |
18 Nov 2022 | INR | 2,649 | 2,649 | 2,608.05 | 2,635.2 | 2,635.2 | -3 (-0.11%) | 7,518 |
17 Nov 2022 | INR | 2,637 | 2,648.15 | 2,625 | 2,638.2 | 2,638.2 | -0.45 (-0.02%) | 5,632 |
16 Nov 2022 | INR | 2,638 | 2,656.55 | 2,619.2 | 2,638.65 | 2,638.65 | -1.2 (-0.05%) | 5,834 |
15 Nov 2022 | INR | 2,650 | 2,670 | 2,611.1 | 2,639.85 | 2,639.85 | -12.35 (-0.47%) | 8,850 |
14 Nov 2022 | INR | 2,637 | 2,706.4 | 2,620 | 2,652.2 | 2,652.2 | +13.65 (+0.52%) | 11,925 |
11 Nov 2022 | INR | 2,642.05 | 2,696 | 2,611 | 2,638.55 | 2,638.55 | -3.4 (-0.13%) | 10,750 |
10 Nov 2022 | INR | 2,660 | 2,660 | 2,624 | 2,641.95 | 2,641.95 | -21.65 (-0.81%) | 7,606 |
9 Nov 2022 | INR | 2,650 | 2,680 | 2,603.95 | 2,663.6 | 2,663.6 | +12.6 (+0.48%) | 13,250 |
7 Nov 2022 | INR | 2,700 | 2,720 | 2,640.35 | 2,651 | 2,651 | -136.95 (-4.91%) | 40,585 |
4 Nov 2022 | INR | 2,905 | 2,920.95 | 2,750.5 | 2,787.95 | 2,787.95 | -105.25 (-3.64%) | 38,924 |
3 Nov 2022 | INR | 2,909.05 | 2,955 | 2,880.05 | 2,893.2 | 2,893.2 | +5.8 (+0.20%) | 9,873 |
2 Nov 2022 | INR | 2,882.6 | 2,978.95 | 2,875.25 | 2,887.4 | 2,887.4 | +4.8 (+0.17%) | 13,116 |
1 Nov 2022 | INR | 2,874.1 | 2,914.5 | 2,870.05 | 2,882.6 | 2,882.6 | +29.9 (+1.05%) | 8,245 |