Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | INR | 1,278.6 | 1,284.5 | 1,257 | 1,265.5 | 1,265.5 | -8.6 (-0.67%) | 20,086 |
8 Dec 2022 | INR | 1,269.05 | 1,282 | 1,269.05 | 1,274.1 | 1,274.1 | +7.75 (+0.61%) | 38,121 |
7 Dec 2022 | INR | 1,263.05 | 1,268.95 | 1,252.25 | 1,266.35 | 1,266.35 | +3.25 (+0.26%) | 44,896 |
6 Dec 2022 | INR | 1,249.95 | 1,265.25 | 1,248.55 | 1,263.1 | 1,263.1 | +4.6 (+0.37%) | 56,271 |
5 Dec 2022 | INR | 1,268 | 1,268 | 1,252.35 | 1,258.5 | 1,258.5 | -5.9 (-0.47%) | 87,218 |
2 Dec 2022 | INR | 1,293 | 1,293.7 | 1,260 | 1,264.4 | 1,264.4 | -28.95 (-2.24%) | 146,160 |
1 Dec 2022 | INR | 1,315 | 1,317.5 | 1,288.6 | 1,293.35 | 1,293.35 | -13.85 (-1.06%) | 86,115 |
30 Nov 2022 | INR | 1,257.05 | 1,315.3 | 1,257.05 | 1,307.2 | 1,307.2 | +50.25 (+4.00%) | 197,293 |
29 Nov 2022 | INR | 1,252.3 | 1,265 | 1,248.15 | 1,256.95 | 1,256.95 | +6.25 (+0.50%) | 202,455 |
28 Nov 2022 | INR | 1,260.5 | 1,271.25 | 1,246.15 | 1,250.7 | 1,250.7 | -9.9 (-0.79%) | 169,832 |
25 Nov 2022 | INR | 1,254.15 | 1,267 | 1,246 | 1,260.6 | 1,260.6 | +6.55 (+0.52%) | 56,660 |
24 Nov 2022 | INR | 1,237.55 | 1,256.4 | 1,237.55 | 1,254.05 | 1,254.05 | +18.95 (+1.53%) | 39,264 |
23 Nov 2022 | INR | 1,237 | 1,240.5 | 1,224.25 | 1,235.1 | 1,235.1 | +6.4 (+0.52%) | 125,839 |
22 Nov 2022 | INR | 1,218 | 1,234.9 | 1,216.5 | 1,228.7 | 1,228.7 | +10.7 (+0.88%) | 23,330 |
21 Nov 2022 | INR | 1,216 | 1,234.65 | 1,201.65 | 1,218 | 1,218 | -9.25 (-0.75%) | 105,457 |
18 Nov 2022 | INR | 1,251 | 1,255 | 1,217.6 | 1,227.25 | 1,227.25 | -31 (-2.46%) | 75,350 |
17 Nov 2022 | INR | 1,284.85 | 1,284.85 | 1,254 | 1,258.25 | 1,258.25 | -27.8 (-2.16%) | 85,019 |
16 Nov 2022 | INR | 1,290.4 | 1,295.05 | 1,275.8 | 1,286.05 | 1,286.05 | -5.85 (-0.45%) | 86,498 |
15 Nov 2022 | INR | 1,280 | 1,296.2 | 1,275.25 | 1,291.9 | 1,291.9 | +13.95 (+1.09%) | 113,069 |
14 Nov 2022 | INR | 1,302 | 1,310 | 1,268.45 | 1,277.95 | 1,277.95 | -9.2 (-0.71%) | 115,402 |
11 Nov 2022 | INR | 1,305 | 1,317.85 | 1,278.65 | 1,287.15 | 1,287.15 | -10.8 (-0.83%) | 348,920 |
10 Nov 2022 | INR | 1,330.1 | 1,339 | 1,291 | 1,297.95 | 1,297.95 | -39.25 (-2.94%) | 61,009 |
9 Nov 2022 | INR | 1,360 | 1,365 | 1,332 | 1,337.2 | 1,337.2 | -13.95 (-1.03%) | 28,099 |
7 Nov 2022 | INR | 1,339.35 | 1,355 | 1,337.25 | 1,351.15 | 1,351.15 | +13 (+0.97%) | 40,106 |
4 Nov 2022 | INR | 1,339 | 1,351.75 | 1,331 | 1,338.15 | 1,338.15 | +2.45 (+0.18%) | 73,921 |
3 Nov 2022 | INR | 1,343.45 | 1,354.95 | 1,329 | 1,335.7 | 1,335.7 | -16.8 (-1.24%) | 1,428,005 |
2 Nov 2022 | INR | 1,353 | 1,360 | 1,338.6 | 1,352.5 | 1,352.5 | -1.3 (-0.10%) | 110,268 |
1 Nov 2022 | INR | 1,358.5 | 1,366.3 | 1,346.4 | 1,353.8 | 1,353.8 | +7.05 (+0.52%) | 187,018 |
31 Oct 2022 | INR | 1,314.5 | 1,358.9 | 1,314.5 | 1,346.75 | 1,346.75 | +35.45 (+2.70%) | 215,629 |
28 Oct 2022 | INR | 1,297.35 | 1,315.45 | 1,290.6 | 1,311.3 | 1,311.3 | +18.15 (+1.40%) | 157,141 |