Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 3,061.95 | 3,103.1 | 3,040 | 3,094.5 | 3,094.5 | +57.35 (+1.89%) | 48,387 |
12 Dec 2022 | INR | 3,050 | 3,058.85 | 3,024.25 | 3,037.15 | 3,037.15 | -9.8 (-0.32%) | 38,694 |
9 Dec 2022 | INR | 3,114.7 | 3,118.05 | 3,027 | 3,046.95 | 3,046.95 | -51.05 (-1.65%) | 101,440 |
8 Dec 2022 | INR | 3,122.05 | 3,122.05 | 3,093 | 3,098 | 3,098 | -10.85 (-0.35%) | 29,490 |
7 Dec 2022 | INR | 3,135 | 3,148.55 | 3,095.25 | 3,108.85 | 3,108.85 | -24 (-0.77%) | 64,361 |
6 Dec 2022 | INR | 3,165.05 | 3,168 | 3,120.25 | 3,132.85 | 3,132.85 | -43.15 (-1.36%) | 89,589 |
5 Dec 2022 | INR | 3,237.55 | 3,240 | 3,160 | 3,176 | 3,176 | -42.8 (-1.33%) | 113,358 |
2 Dec 2022 | INR | 3,128.95 | 3,295 | 3,125.05 | 3,218.8 | 3,218.8 | +96.8 (+3.10%) | 539,699 |
1 Dec 2022 | INR | 3,124 | 3,150 | 3,106.05 | 3,122 | 3,122 | +14.15 (+0.46%) | 201,602 |
30 Nov 2022 | INR | 3,114.7 | 3,138 | 3,093.5 | 3,107.85 | 3,107.85 | +13.15 (+0.42%) | 73,155 |
29 Nov 2022 | INR | 3,100 | 3,130 | 3,085 | 3,094.7 | 3,094.7 | +1.6 (+0.05%) | 70,957 |
28 Nov 2022 | INR | 3,065 | 3,139 | 3,050.05 | 3,093.1 | 3,093.1 | +43.75 (+1.43%) | 133,579 |
25 Nov 2022 | INR | 3,059.8 | 3,065.55 | 3,039.25 | 3,049.35 | 3,049.35 | +3.6 (+0.12%) | 81,318 |
24 Nov 2022 | INR | 3,071 | 3,071 | 3,036.25 | 3,045.75 | 3,045.75 | -9.95 (-0.33%) | 55,421 |
23 Nov 2022 | INR | 3,087.7 | 3,100 | 3,053.25 | 3,055.7 | 3,055.7 | -29.2 (-0.95%) | 63,300 |
22 Nov 2022 | INR | 3,062.75 | 3,093 | 3,047.25 | 3,084.9 | 3,084.9 | +20.55 (+0.67%) | 27,919 |
21 Nov 2022 | INR | 3,068 | 3,081.7 | 3,045.25 | 3,064.35 | 3,064.35 | -10.75 (-0.35%) | 50,953 |
18 Nov 2022 | INR | 3,098 | 3,098 | 3,065.25 | 3,075.1 | 3,075.1 | -11.75 (-0.38%) | 38,611 |
17 Nov 2022 | INR | 3,070 | 3,092.85 | 3,069.25 | 3,086.85 | 3,086.85 | +4.95 (+0.16%) | 17,143 |
16 Nov 2022 | INR | 3,100 | 3,121.65 | 3,077.25 | 3,081.9 | 3,081.9 | -18.7 (-0.60%) | 49,164 |
15 Nov 2022 | INR | 3,114.85 | 3,118.25 | 3,067.6 | 3,100.6 | 3,100.6 | -1.4 (-0.05%) | 50,639 |
14 Nov 2022 | INR | 3,095.05 | 3,116.85 | 3,081.2 | 3,102 | 3,102 | +22.35 (+0.73%) | 49,664 |
11 Nov 2022 | INR | 3,065.35 | 3,100.65 | 3,065.35 | 3,079.65 | 3,079.65 | +43.15 (+1.42%) | 82,452 |
10 Nov 2022 | INR | 3,011 | 3,049.9 | 3,011 | 3,036.5 | 3,036.5 | +8.85 (+0.29%) | 55,235 |
9 Nov 2022 | INR | 3,031 | 3,044.9 | 3,014.25 | 3,027.65 | 3,027.65 | +5.1 (+0.17%) | 58,542 |
7 Nov 2022 | INR | 3,021.65 | 3,029 | 2,987.25 | 3,022.55 | 3,022.55 | +15.45 (+0.51%) | 56,218 |
4 Nov 2022 | INR | 2,977 | 3,024 | 2,960.25 | 3,007.1 | 3,007.1 | +31.75 (+1.07%) | 112,898 |
3 Nov 2022 | INR | 2,970 | 2,993.6 | 2,969 | 2,975.35 | 2,975.35 | -4.85 (-0.16%) | 56,876 |
2 Nov 2022 | INR | 2,929.9 | 2,999 | 2,924.25 | 2,980.2 | 2,980.2 | +58.85 (+2.01%) | 184,041 |
1 Nov 2022 | INR | 2,912.1 | 2,925 | 2,909.5 | 2,921.35 | 2,921.35 | +8.5 (+0.29%) | 126,806 |