Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 1,247 | 1,252 | 1,229.7 | 1,236.05 | 1,236.05 | -3.75 (-0.30%) | 21,526 |
12 Dec 2022 | INR | 1,265 | 1,267.85 | 1,238 | 1,239.8 | 1,239.8 | -23.2 (-1.84%) | 25,509 |
9 Dec 2022 | INR | 1,270 | 1,275 | 1,260 | 1,263 | 1,263 | 0.0 (0.0%) | 21,238 |
8 Dec 2022 | INR | 1,269.95 | 1,283.65 | 1,260 | 1,263 | 1,263 | -6.95 (-0.55%) | 18,370 |
7 Dec 2022 | INR | 1,289.95 | 1,290 | 1,265 | 1,269.95 | 1,269.95 | -14.35 (-1.12%) | 28,718 |
6 Dec 2022 | INR | 1,280 | 1,298.75 | 1,280 | 1,284.3 | 1,284.3 | -4.95 (-0.38%) | 19,311 |
5 Dec 2022 | INR | 1,291.4 | 1,304.05 | 1,286.05 | 1,289.25 | 1,289.25 | -2.15 (-0.17%) | 27,335 |
2 Dec 2022 | INR | 1,285 | 1,300 | 1,285 | 1,291.4 | 1,291.4 | +2.05 (+0.16%) | 21,335 |
1 Dec 2022 | INR | 1,275 | 1,318 | 1,265.3 | 1,289.35 | 1,289.35 | +10.85 (+0.85%) | 38,829 |
30 Nov 2022 | INR | 1,316.95 | 1,323 | 1,262 | 1,278.5 | 1,278.5 | -32.8 (-2.50%) | 153,519 |
29 Nov 2022 | INR | 1,346.85 | 1,346.9 | 1,305 | 1,311.3 | 1,311.3 | -28.25 (-2.11%) | 44,493 |
28 Nov 2022 | INR | 1,350 | 1,361 | 1,316.35 | 1,339.55 | 1,339.55 | -0.05 (0.0%) | 30,773 |
25 Nov 2022 | INR | 1,280 | 1,360.4 | 1,280 | 1,339.6 | 1,339.6 | +51.1 (+3.97%) | 52,995 |
24 Nov 2022 | INR | 1,305 | 1,308.75 | 1,285 | 1,288.5 | 1,288.5 | -12.6 (-0.97%) | 36,318 |
23 Nov 2022 | INR | 1,301.5 | 1,333.95 | 1,294.05 | 1,301.1 | 1,301.1 | -0.4 (-0.03%) | 33,588 |
22 Nov 2022 | INR | 1,373.4 | 1,375 | 1,295 | 1,301.5 | 1,301.5 | -58.3 (-4.29%) | 41,238 |
21 Nov 2022 | INR | 1,389 | 1,389 | 1,357.05 | 1,359.8 | 1,359.8 | -28 (-2.02%) | 21,124 |
18 Nov 2022 | INR | 1,397 | 1,399 | 1,370.9 | 1,387.8 | 1,387.8 | -0.3 (-0.02%) | 13,879 |
17 Nov 2022 | INR | 1,379.9 | 1,399 | 1,378.9 | 1,388.1 | 1,388.1 | +5.85 (+0.42%) | 23,536 |
16 Nov 2022 | INR | 1,374 | 1,385.8 | 1,368.05 | 1,382.25 | 1,382.25 | +7.6 (+0.55%) | 18,549 |
15 Nov 2022 | INR | 1,355 | 1,407.95 | 1,355 | 1,374.65 | 1,374.65 | +21.3 (+1.57%) | 45,493 |
14 Nov 2022 | INR | 1,399.65 | 1,408 | 1,349 | 1,353.35 | 1,353.35 | -46.3 (-3.31%) | 34,576 |
11 Nov 2022 | INR | 1,410 | 1,411 | 1,392 | 1,399.65 | 1,399.65 | +0.8 (+0.06%) | 30,269 |
10 Nov 2022 | INR | 1,402.85 | 1,402.85 | 1,390 | 1,398.85 | 1,398.85 | -4.95 (-0.35%) | 22,581 |
9 Nov 2022 | INR | 1,426 | 1,426 | 1,391.6 | 1,403.8 | 1,403.8 | -8.85 (-0.63%) | 29,060 |
7 Nov 2022 | INR | 1,487 | 1,496.85 | 1,391 | 1,412.65 | 1,412.65 | -91.1 (-6.06%) | 79,263 |
4 Nov 2022 | INR | 1,488.1 | 1,534 | 1,488.1 | 1,503.75 | 1,503.75 | +4.75 (+0.32%) | 19,339 |
3 Nov 2022 | INR | 1,482.8 | 1,529.85 | 1,479.6 | 1,499 | 1,499 | +16.2 (+1.09%) | 22,576 |
2 Nov 2022 | INR | 1,489.05 | 1,510.95 | 1,470 | 1,482.8 | 1,482.8 | -6.25 (-0.42%) | 17,494 |
1 Nov 2022 | INR | 1,500 | 1,504.95 | 1,472.2 | 1,489.05 | 1,489.05 | -5.9 (-0.39%) | 11,298 |