Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 1,880 | 1,888.1 | 1,850 | 1,869.2 | 1,869.2 | +22.15 (+1.20%) | 71,280 |
25 Oct 2022 | INR | 1,906.8 | 1,911 | 1,842.35 | 1,847.05 | 1,847.05 | -47.8 (-2.52%) | 64,134 |
24 Oct 2022 | INR | 1,906.85 | 1,915 | 1,889.3 | 1,894.85 | 1,894.85 | -8.05 (-0.42%) | 33,174 |
21 Oct 2022 | INR | 1,874.65 | 1,925 | 1,866.6 | 1,902.9 | 1,902.9 | +38.3 (+2.05%) | 215,842 |
20 Oct 2022 | INR | 1,872.45 | 1,882.25 | 1,856 | 1,864.6 | 1,864.6 | -4.75 (-0.25%) | 34,917 |
19 Oct 2022 | INR | 1,875.35 | 1,877 | 1,856 | 1,869.35 | 1,869.35 | +9.3 (+0.50%) | 30,372 |
18 Oct 2022 | INR | 1,868 | 1,875.4 | 1,855.1 | 1,860.05 | 1,860.05 | +1.55 (+0.08%) | 30,646 |
17 Oct 2022 | INR | 1,827 | 1,861.3 | 1,819.75 | 1,858.5 | 1,858.5 | +23.95 (+1.31%) | 758,730 |
14 Oct 2022 | INR | 1,834.95 | 1,857.2 | 1,825 | 1,834.55 | 1,834.55 | +34.2 (+1.90%) | 26,646 |
13 Oct 2022 | INR | 1,811 | 1,815.1 | 1,793.55 | 1,800.35 | 1,800.35 | -10.1 (-0.56%) | 17,797 |
12 Oct 2022 | INR | 1,793.45 | 1,815.45 | 1,782.65 | 1,810.45 | 1,810.45 | +22.9 (+1.28%) | 12,011 |
11 Oct 2022 | INR | 1,816.2 | 1,816.2 | 1,783.8 | 1,787.55 | 1,787.55 | -21.05 (-1.16%) | 36,953 |
10 Oct 2022 | INR | 1,796.45 | 1,821 | 1,795 | 1,808.6 | 1,808.6 | -17.05 (-0.93%) | 24,723 |
7 Oct 2022 | INR | 1,814 | 1,829.9 | 1,802.4 | 1,825.65 | 1,825.65 | +7.4 (+0.41%) | 17,671 |
6 Oct 2022 | INR | 1,825.35 | 1,837.9 | 1,811.85 | 1,818.25 | 1,818.25 | -5.25 (-0.29%) | 32,419 |
4 Oct 2022 | INR | 1,801.35 | 1,828 | 1,801.35 | 1,823.5 | 1,823.5 | +39.15 (+2.19%) | 26,017 |
3 Oct 2022 | INR | 1,810 | 1,812.4 | 1,774 | 1,784.35 | 1,784.35 | -36.9 (-2.03%) | 78,301 |
30 Sep 2022 | INR | 1,765.1 | 1,827 | 1,757.35 | 1,821.25 | 1,821.25 | +56.75 (+3.22%) | 48,847 |
29 Sep 2022 | INR | 1,800 | 1,809.8 | 1,760.35 | 1,764.5 | 1,764.5 | -27.15 (-1.52%) | 38,151 |
28 Sep 2022 | INR | 1,790 | 1,808.2 | 1,775.05 | 1,791.65 | 1,791.65 | -9.6 (-0.53%) | 36,875 |
27 Sep 2022 | INR | 1,830 | 1,835 | 1,793 | 1,801.25 | 1,801.25 | -27.8 (-1.52%) | 42,974 |
26 Sep 2022 | INR | 1,836 | 1,856.7 | 1,817 | 1,829.05 | 1,829.05 | -33.35 (-1.79%) | 29,115 |
23 Sep 2022 | INR | 1,875 | 1,884.7 | 1,842.1 | 1,862.4 | 1,862.4 | -29.15 (-1.54%) | 39,733 |
22 Sep 2022 | INR | 1,900 | 1,924.15 | 1,882 | 1,891.55 | 1,891.55 | -26.6 (-1.39%) | 30,486 |
21 Sep 2022 | INR | 1,930 | 1,949 | 1,899 | 1,918.15 | 1,918.15 | -21 (-1.08%) | 29,714 |
20 Sep 2022 | INR | 1,933.05 | 1,960.65 | 1,932.2 | 1,939.15 | 1,939.15 | +9.2 (+0.48%) | 53,196 |
19 Sep 2022 | INR | 1,925 | 1,940.15 | 1,907.6 | 1,929.95 | 1,929.95 | -0.6 (-0.03%) | 559,988 |
16 Sep 2022 | INR | 1,926.25 | 1,945 | 1,910.35 | 1,930.55 | 1,930.55 | -3.95 (-0.20%) | 145,896 |
15 Sep 2022 | INR | 1,969.9 | 1,986.5 | 1,922.95 | 1,934.5 | 1,934.5 | -18.7 (-0.96%) | 87,907 |
14 Sep 2022 | INR | 1,885 | 1,977.25 | 1,885 | 1,953.2 | 1,953.2 | +30.4 (+1.58%) | 85,958 |