Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | INR | 3,937 | 4,068 | 3,891 | 4,052.7 | 4,052.7 | +97.1 (+2.45%) | 310,979 |
9 Dec 2022 | INR | 4,118 | 4,144.95 | 3,938.05 | 3,955.6 | 3,955.6 | -146.55 (-3.57%) | 326,938 |
8 Dec 2022 | INR | 4,059 | 4,118.95 | 4,016 | 4,102.15 | 4,102.15 | +43.6 (+1.07%) | 205,736 |
7 Dec 2022 | INR | 4,125 | 4,128.95 | 4,026 | 4,058.55 | 4,058.55 | -76.6 (-1.85%) | 261,532 |
6 Dec 2022 | INR | 4,231 | 4,241.25 | 4,125 | 4,135.15 | 4,135.15 | -128.55 (-3.01%) | 236,513 |
5 Dec 2022 | INR | 4,310.3 | 4,327.9 | 4,217.25 | 4,263.7 | 4,263.7 | -81.55 (-1.88%) | 304,928 |
2 Dec 2022 | INR | 4,330 | 4,398 | 4,312.85 | 4,345.25 | 4,345.25 | +21.35 (+0.49%) | 491,080 |
1 Dec 2022 | INR | 4,181 | 4,424.9 | 4,180 | 4,323.9 | 4,323.9 | +169.2 (+4.07%) | 1,384,641 |
30 Nov 2022 | INR | 4,037.85 | 4,172 | 4,032.55 | 4,154.7 | 4,154.7 | +119.95 (+2.97%) | 413,840 |
29 Nov 2022 | INR | 4,028 | 4,053.3 | 3,978.05 | 4,034.75 | 4,034.75 | +6.8 (+0.17%) | 256,284 |
28 Nov 2022 | INR | 3,970.8 | 4,081.85 | 3,950.05 | 4,027.95 | 4,027.95 | +57.15 (+1.44%) | 462,196 |
25 Nov 2022 | INR | 3,888.3 | 3,979 | 3,878.25 | 3,970.8 | 3,970.8 | +82.5 (+2.12%) | 481,263 |
24 Nov 2022 | INR | 3,750 | 3,900 | 3,737.1 | 3,888.3 | 3,888.3 | +153.65 (+4.11%) | 395,882 |
23 Nov 2022 | INR | 3,745 | 3,761.45 | 3,694 | 3,734.65 | 3,734.65 | +22.55 (+0.61%) | 183,252 |
22 Nov 2022 | INR | 3,651 | 3,721.95 | 3,625.9 | 3,712.1 | 3,712.1 | +52.7 (+1.44%) | 185,268 |
21 Nov 2022 | INR | 3,730 | 3,730 | 3,617.8 | 3,659.4 | 3,659.4 | -75.15 (-2.01%) | 262,770 |
18 Nov 2022 | INR | 3,770 | 3,839.55 | 3,667 | 3,734.55 | 3,734.55 | -41.55 (-1.10%) | 265,266 |
17 Nov 2022 | INR | 3,790 | 3,804.8 | 3,729.35 | 3,776.1 | 3,776.1 | -36.35 (-0.95%) | 184,226 |
16 Nov 2022 | INR | 3,818.85 | 3,908.55 | 3,774 | 3,812.45 | 3,812.45 | -6.4 (-0.17%) | 411,314 |
15 Nov 2022 | INR | 3,834.8 | 3,855 | 3,755 | 3,818.85 | 3,818.85 | -15.95 (-0.42%) | 157,155 |
14 Nov 2022 | INR | 3,750 | 3,847 | 3,747.9 | 3,834.8 | 3,834.8 | +86.9 (+2.32%) | 214,611 |
11 Nov 2022 | INR | 3,750 | 3,859.4 | 3,682.55 | 3,747.9 | 3,747.9 | +83.35 (+2.27%) | 651,625 |
10 Nov 2022 | INR | 3,698.45 | 3,706.75 | 3,642.15 | 3,664.55 | 3,664.55 | -46.45 (-1.25%) | 124,600 |
9 Nov 2022 | INR | 3,750 | 3,773.8 | 3,700 | 3,711 | 3,711 | -21.95 (-0.59%) | 160,849 |
7 Nov 2022 | INR | 3,721 | 3,758.4 | 3,700.15 | 3,732.95 | 3,732.95 | +35 (+0.95%) | 150,522 |
4 Nov 2022 | INR | 3,760 | 3,772.6 | 3,666 | 3,697.95 | 3,697.95 | -57.4 (-1.53%) | 200,026 |
3 Nov 2022 | INR | 3,700 | 3,790 | 3,672 | 3,755.35 | 3,755.35 | +3.6 (+0.10%) | 181,570 |
2 Nov 2022 | INR | 3,770 | 3,781.95 | 3,720 | 3,751.75 | 3,751.75 | -12.8 (-0.34%) | 219,096 |
1 Nov 2022 | INR | 3,716 | 3,778.2 | 3,702.05 | 3,764.55 | 3,764.55 | +71.5 (+1.94%) | 159,900 |
31 Oct 2022 | INR | 3,657 | 3,723.7 | 3,651.5 | 3,693.05 | 3,693.05 | +71.55 (+1.98%) | 151,484 |