Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | INR | 1,602 | 1,648.5 | 1,589 | 1,615.2 | 1,615.2 | +18.5 (+1.16%) | 323,844 |
28 Oct 2022 | INR | 1,635 | 1,635.9 | 1,580.1 | 1,596.7 | 1,596.7 | -44.55 (-2.71%) | 238,467 |
27 Oct 2022 | INR | 1,650.55 | 1,661.95 | 1,614.7 | 1,641.25 | 1,641.25 | +10.9 (+0.67%) | 307,241 |
25 Oct 2022 | INR | 1,532.4 | 1,654.6 | 1,530 | 1,630.35 | 1,630.35 | +97.9 (+6.39%) | 851,589 |
24 Oct 2022 | INR | 1,570 | 1,570 | 1,521 | 1,532.45 | 1,532.45 | -2.05 (-0.13%) | 30,189 |
21 Oct 2022 | INR | 1,494.95 | 1,539.9 | 1,490 | 1,534.5 | 1,534.5 | +38.1 (+2.55%) | 261,242 |
20 Oct 2022 | INR | 1,512.6 | 1,539.15 | 1,485 | 1,496.4 | 1,496.4 | -30.1 (-1.97%) | 89,493 |
19 Oct 2022 | INR | 1,510 | 1,544 | 1,471.8 | 1,526.5 | 1,526.5 | +32.45 (+2.17%) | 223,523 |
18 Oct 2022 | INR | 1,458 | 1,506 | 1,458 | 1,494.05 | 1,494.05 | +41.85 (+2.88%) | 210,437 |
17 Oct 2022 | INR | 1,432.9 | 1,465 | 1,426.05 | 1,452.2 | 1,452.2 | +19.3 (+1.35%) | 113,471 |
14 Oct 2022 | INR | 1,487 | 1,487 | 1,425.05 | 1,432.9 | 1,432.9 | -20.2 (-1.39%) | 170,873 |
13 Oct 2022 | INR | 1,432.15 | 1,481.95 | 1,422.25 | 1,453.1 | 1,453.1 | +20.95 (+1.46%) | 498,594 |
12 Oct 2022 | INR | 1,417 | 1,435 | 1,400.15 | 1,432.15 | 1,432.15 | +15.6 (+1.10%) | 162,480 |
11 Oct 2022 | INR | 1,412.65 | 1,425 | 1,406.05 | 1,416.55 | 1,416.55 | +8.45 (+0.60%) | 77,941 |
10 Oct 2022 | INR | 1,393 | 1,425 | 1,388.65 | 1,408.1 | 1,408.1 | -6.6 (-0.47%) | 80,170 |
7 Oct 2022 | INR | 1,421 | 1,425.95 | 1,411 | 1,414.7 | 1,414.7 | -10.35 (-0.73%) | 131,217 |
6 Oct 2022 | INR | 1,422.2 | 1,449 | 1,420 | 1,425.05 | 1,425.05 | +9.95 (+0.70%) | 81,837 |
4 Oct 2022 | INR | 1,429 | 1,432.85 | 1,408 | 1,415.1 | 1,415.1 | +3.25 (+0.23%) | 84,713 |
3 Oct 2022 | INR | 1,428.1 | 1,436.25 | 1,405 | 1,411.85 | 1,411.85 | -33.45 (-2.31%) | 80,103 |
30 Sep 2022 | INR | 1,418 | 1,455 | 1,394.4 | 1,445.3 | 1,445.3 | +14.35 (+1.00%) | 132,292 |
29 Sep 2022 | INR | 1,433 | 1,464.85 | 1,415.45 | 1,430.95 | 1,430.95 | +21.4 (+1.52%) | 157,626 |
28 Sep 2022 | INR | 1,393 | 1,444.95 | 1,387.05 | 1,409.55 | 1,409.55 | +10.1 (+0.72%) | 137,281 |
27 Sep 2022 | INR | 1,405.1 | 1,421.05 | 1,382.05 | 1,399.45 | 1,399.45 | -1.6 (-0.11%) | 77,113 |
26 Sep 2022 | INR | 1,436 | 1,436.95 | 1,395 | 1,401.05 | 1,401.05 | -49.4 (-3.41%) | 115,067 |
23 Sep 2022 | INR | 1,470.15 | 1,488.95 | 1,441.2 | 1,450.45 | 1,450.45 | -40.25 (-2.70%) | 204,138 |
22 Sep 2022 | INR | 1,483 | 1,512.3 | 1,478 | 1,490.7 | 1,490.7 | -0.35 (-0.02%) | 67,887 |
21 Sep 2022 | INR | 1,538 | 1,559.75 | 1,482.25 | 1,491.05 | 1,491.05 | -54.1 (-3.50%) | 271,286 |
20 Sep 2022 | INR | 1,514.9 | 1,560.8 | 1,495.7 | 1,545.15 | 1,545.15 | +37.9 (+2.51%) | 268,405 |
19 Sep 2022 | INR | 1,516 | 1,534.7 | 1,491.85 | 1,507.25 | 1,507.25 | +5.6 (+0.37%) | 106,135 |
16 Sep 2022 | INR | 1,525.9 | 1,535.45 | 1,465.55 | 1,501.65 | 1,501.65 | -23.1 (-1.52%) | 172,874 |