Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,336.8 | 1,345 | 1,319.25 | 1,331.7 | 1,331.7 | +1.9 (+0.14%) | 47,621 |
8 Dec 2022 | INR | 1,332.5 | 1,337.05 | 1,325.05 | 1,329.8 | 1,329.8 | +3.65 (+0.28%) | 31,691 |
7 Dec 2022 | INR | 1,342 | 1,348 | 1,312.55 | 1,326.15 | 1,326.15 | -6.2 (-0.47%) | 128,011 |
6 Dec 2022 | INR | 1,349 | 1,349 | 1,325.2 | 1,332.35 | 1,332.35 | -2.8 (-0.21%) | 58,029 |
5 Dec 2022 | INR | 1,358 | 1,358 | 1,330.05 | 1,335.15 | 1,335.15 | -5.4 (-0.40%) | 81,052 |
2 Dec 2022 | INR | 1,333.05 | 1,349.55 | 1,330 | 1,340.55 | 1,340.55 | +5.7 (+0.43%) | 65,123 |
1 Dec 2022 | INR | 1,350.6 | 1,374 | 1,328 | 1,334.85 | 1,334.85 | -7.4 (-0.55%) | 126,231 |
30 Nov 2022 | INR | 1,350 | 1,352.75 | 1,325.1 | 1,342.25 | 1,342.25 | +15.85 (+1.19%) | 121,504 |
29 Nov 2022 | INR | 1,359.8 | 1,359.8 | 1,321.25 | 1,326.4 | 1,326.4 | -12.4 (-0.93%) | 54,932 |
28 Nov 2022 | INR | 1,325.45 | 1,348 | 1,325 | 1,338.8 | 1,338.8 | +19.95 (+1.51%) | 61,413 |
25 Nov 2022 | INR | 1,328.8 | 1,339.9 | 1,313.5 | 1,318.85 | 1,318.85 | -0.25 (-0.02%) | 57,274 |
24 Nov 2022 | INR | 1,329.95 | 1,333.5 | 1,313 | 1,319.1 | 1,319.1 | -4.2 (-0.32%) | 42,387 |
23 Nov 2022 | INR | 1,328 | 1,334.8 | 1,318.85 | 1,323.3 | 1,323.3 | -5.4 (-0.41%) | 44,405 |
22 Nov 2022 | INR | 1,339 | 1,348.8 | 1,324.05 | 1,328.7 | 1,328.7 | -14 (-1.04%) | 36,968 |
21 Nov 2022 | INR | 1,343.1 | 1,356.95 | 1,332 | 1,342.7 | 1,342.7 | +6.3 (+0.47%) | 54,854 |
18 Nov 2022 | INR | 1,352.3 | 1,378 | 1,333.9 | 1,336.4 | 1,336.4 | -8.85 (-0.66%) | 56,455 |
17 Nov 2022 | INR | 1,361.25 | 1,361.85 | 1,340 | 1,345.25 | 1,345.25 | -9.8 (-0.72%) | 44,810 |
16 Nov 2022 | INR | 1,375.2 | 1,382.75 | 1,350.05 | 1,355.05 | 1,355.05 | -18.65 (-1.36%) | 82,217 |
15 Nov 2022 | INR | 1,397.5 | 1,409.9 | 1,362.3 | 1,373.7 | 1,373.7 | -21.85 (-1.57%) | 87,512 |
14 Nov 2022 | INR | 1,451.1 | 1,451.1 | 1,390 | 1,395.55 | 1,395.55 | -43.75 (-3.04%) | 151,626 |
11 Nov 2022 | INR | 1,463.5 | 1,463.5 | 1,425 | 1,439.3 | 1,439.3 | +9.65 (+0.67%) | 52,894 |
10 Nov 2022 | INR | 1,430 | 1,470 | 1,416.05 | 1,429.65 | 1,429.65 | -1.3 (-0.09%) | 121,073 |
9 Nov 2022 | INR | 1,350.25 | 1,471.7 | 1,331 | 1,430.95 | 1,430.95 | -111.7 (-7.24%) | 1,414,851 |
4 Nov 2022 | INR | 1,599 | 1,599 | 1,535.05 | 1,542.65 | 1,542.65 | -87.05 (-5.34%) | 206,167 |
3 Nov 2022 | INR | 1,450 | 1,688 | 1,446.8 | 1,629.7 | 1,629.7 | +173.45 (+11.91%) | 929,901 |
2 Nov 2022 | INR | 1,447.35 | 1,461.7 | 1,440.2 | 1,456.25 | 1,456.25 | +16.15 (+1.12%) | 54,211 |
1 Nov 2022 | INR | 1,451.05 | 1,462.9 | 1,436.95 | 1,440.1 | 1,440.1 | -3.7 (-0.26%) | 54,854 |
31 Oct 2022 | INR | 1,431 | 1,450 | 1,427 | 1,443.8 | 1,443.8 | +13.75 (+0.96%) | 12,963 |
28 Oct 2022 | INR | 1,455.85 | 1,455.85 | 1,416 | 1,430.05 | 1,430.05 | -18.55 (-1.28%) | 16,305 |
27 Oct 2022 | INR | 1,451.55 | 1,456.95 | 1,442.15 | 1,448.6 | 1,448.6 | -15.4 (-1.05%) | 12,874 |