Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,320.05 | 1,334.9 | 1,318 | 1,323.75 | 1,323.75 | -1.9 (-0.14%) | 9,101 |
8 Dec 2022 | INR | 1,325 | 1,344.8 | 1,320.15 | 1,325.65 | 1,325.65 | +0.7 (+0.05%) | 6,812 |
7 Dec 2022 | INR | 1,334.95 | 1,338 | 1,320.2 | 1,324.95 | 1,324.95 | -4.95 (-0.37%) | 10,843 |
6 Dec 2022 | INR | 1,322 | 1,336.95 | 1,315.1 | 1,329.9 | 1,329.9 | -1.85 (-0.14%) | 19,243 |
5 Dec 2022 | INR | 1,329 | 1,344.9 | 1,315 | 1,331.75 | 1,331.75 | +8.35 (+0.63%) | 12,390 |
2 Dec 2022 | INR | 1,315 | 1,334.9 | 1,270 | 1,323.4 | 1,323.4 | +13.05 (+1.00%) | 11,860 |
1 Dec 2022 | INR | 1,349 | 1,349 | 1,271.15 | 1,310.35 | 1,310.35 | -11.45 (-0.87%) | 16,478 |
30 Nov 2022 | INR | 1,310 | 1,328 | 1,290.4 | 1,321.8 | 1,321.8 | +53.8 (+4.24%) | 32,960 |
29 Nov 2022 | INR | 1,209 | 1,268 | 1,208.95 | 1,268 | 1,268 | +60.35 (+5.00%) | 11,750 |
28 Nov 2022 | INR | 1,207.9 | 1,215 | 1,194 | 1,207.65 | 1,207.65 | +8.4 (+0.70%) | 8,986 |
25 Nov 2022 | INR | 1,216.2 | 1,216.2 | 1,194 | 1,199.25 | 1,199.25 | -1.05 (-0.09%) | 8,097 |
24 Nov 2022 | INR | 1,205 | 1,219 | 1,190 | 1,200.3 | 1,200.3 | -5.55 (-0.46%) | 9,838 |
23 Nov 2022 | INR | 1,211 | 1,236 | 1,190 | 1,205.85 | 1,205.85 | -5 (-0.41%) | 10,162 |
22 Nov 2022 | INR | 1,239.9 | 1,239.9 | 1,192 | 1,210.85 | 1,210.85 | -23.6 (-1.91%) | 15,060 |
21 Nov 2022 | INR | 1,278.9 | 1,278.9 | 1,210 | 1,234.45 | 1,234.45 | -20.25 (-1.61%) | 8,653 |
18 Nov 2022 | INR | 1,266 | 1,298.9 | 1,250 | 1,254.7 | 1,254.7 | -24.75 (-1.93%) | 8,842 |
17 Nov 2022 | INR | 1,302 | 1,310 | 1,265 | 1,279.45 | 1,279.45 | -23.15 (-1.78%) | 9,550 |
16 Nov 2022 | INR | 1,270 | 1,339 | 1,265 | 1,302.6 | 1,302.6 | +14.45 (+1.12%) | 10,824 |
15 Nov 2022 | INR | 1,325 | 1,356.45 | 1,265 | 1,288.15 | 1,288.15 | -41.7 (-3.14%) | 13,830 |
14 Nov 2022 | INR | 1,377 | 1,377 | 1,320 | 1,329.85 | 1,329.85 | -28.8 (-2.12%) | 11,756 |
11 Nov 2022 | INR | 1,439.45 | 1,439.45 | 1,345 | 1,358.65 | 1,358.65 | -15.35 (-1.12%) | 14,642 |
10 Nov 2022 | INR | 1,298 | 1,385 | 1,267.6 | 1,374 | 1,374 | +54.4 (+4.12%) | 29,332 |
9 Nov 2022 | INR | 1,370 | 1,400 | 1,298.7 | 1,319.6 | 1,319.6 | -47.45 (-3.47%) | 46,595 |
7 Nov 2022 | INR | 1,389 | 1,404.7 | 1,342.1 | 1,367.05 | 1,367.05 | +29.15 (+2.18%) | 29,248 |
4 Nov 2022 | INR | 1,334 | 1,337.9 | 1,320 | 1,337.9 | 1,337.9 | +63.7 (+5.00%) | 15,988 |
3 Nov 2022 | INR | 1,217.95 | 1,274.2 | 1,185 | 1,274.2 | 1,274.2 | +60.65 (+5.00%) | 10,987 |
2 Nov 2022 | INR | 1,212.05 | 1,227 | 1,180 | 1,213.55 | 1,213.55 | -14.2 (-1.16%) | 11,059 |
1 Nov 2022 | INR | 1,246.9 | 1,259 | 1,202 | 1,227.75 | 1,227.75 | -13.45 (-1.08%) | 11,002 |
31 Oct 2022 | INR | 1,264.95 | 1,287 | 1,202 | 1,241.2 | 1,241.2 | -23.15 (-1.83%) | 13,676 |
28 Oct 2022 | INR | 1,279.9 | 1,290 | 1,247 | 1,264.35 | 1,264.35 | -9.4 (-0.74%) | 10,088 |