Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 1,710 | 1,710 | 1,664.1 | 1,671.85 | 1,671.85 | -30 (-1.76%) | 131,298 |
12 Dec 2022 | INR | 1,698.9 | 1,708.4 | 1,682.05 | 1,701.85 | 1,701.85 | +7.5 (+0.44%) | 49,471 |
9 Dec 2022 | INR | 1,736.85 | 1,750.45 | 1,680 | 1,694.35 | 1,694.35 | -34.1 (-1.97%) | 107,661 |
8 Dec 2022 | INR | 1,753 | 1,764.2 | 1,725 | 1,728.45 | 1,728.45 | -16.8 (-0.96%) | 62,085 |
7 Dec 2022 | INR | 1,754.95 | 1,764 | 1,735.45 | 1,745.25 | 1,745.25 | -8.2 (-0.47%) | 41,547 |
6 Dec 2022 | INR | 1,783.4 | 1,788.3 | 1,738.3 | 1,753.45 | 1,753.45 | -22.45 (-1.26%) | 73,114 |
5 Dec 2022 | INR | 1,795 | 1,806.95 | 1,771.25 | 1,775.9 | 1,775.9 | -9.2 (-0.52%) | 62,398 |
2 Dec 2022 | INR | 1,785 | 1,795 | 1,775.25 | 1,785.1 | 1,785.1 | +5.05 (+0.28%) | 59,447 |
1 Dec 2022 | INR | 1,810 | 1,813.25 | 1,775 | 1,780.05 | 1,780.05 | -14.6 (-0.81%) | 60,667 |
30 Nov 2022 | INR | 1,775 | 1,802.05 | 1,762 | 1,794.65 | 1,794.65 | +32.75 (+1.86%) | 83,301 |
29 Nov 2022 | INR | 1,798 | 1,798 | 1,755.85 | 1,761.9 | 1,761.9 | -22.65 (-1.27%) | 58,895 |
28 Nov 2022 | INR | 1,787 | 1,798.9 | 1,769.7 | 1,784.55 | 1,784.55 | +2.05 (+0.12%) | 60,976 |
25 Nov 2022 | INR | 1,801.95 | 1,801.95 | 1,780 | 1,782.5 | 1,782.5 | -9 (-0.50%) | 49,500 |
24 Nov 2022 | INR | 1,798 | 1,804 | 1,776.5 | 1,791.5 | 1,791.5 | -47.15 (-2.56%) | 81,947 |
23 Nov 2022 | INR | 1,834 | 1,851 | 1,828 | 1,838.65 | 1,838.65 | +13.8 (+0.76%) | 121,012 |
22 Nov 2022 | INR | 1,841 | 1,848 | 1,806.05 | 1,824.85 | 1,824.85 | -3.35 (-0.18%) | 120,296 |
21 Nov 2022 | INR | 1,855.25 | 1,865 | 1,819.25 | 1,828.2 | 1,828.2 | -17.8 (-0.96%) | 127,178 |
18 Nov 2022 | INR | 1,835 | 1,864 | 1,830.85 | 1,846 | 1,846 | +27.75 (+1.53%) | 256,224 |
17 Nov 2022 | INR | 1,770 | 1,848 | 1,763 | 1,818.25 | 1,818.25 | +49 (+2.77%) | 375,378 |
16 Nov 2022 | INR | 1,765 | 1,778.85 | 1,758 | 1,769.25 | 1,769.25 | +11.05 (+0.63%) | 93,118 |
15 Nov 2022 | INR | 1,789.8 | 1,808 | 1,746.3 | 1,758.2 | 1,758.2 | -4.8 (-0.27%) | 186,265 |
14 Nov 2022 | INR | 1,771.6 | 1,800 | 1,748 | 1,763 | 1,763 | +1.65 (+0.09%) | 96,565 |
11 Nov 2022 | INR | 1,802.05 | 1,810 | 1,755 | 1,761.35 | 1,761.35 | -26.4 (-1.48%) | 96,665 |
10 Nov 2022 | INR | 1,775 | 1,804.6 | 1,767 | 1,787.75 | 1,787.75 | +13.8 (+0.78%) | 101,292 |
9 Nov 2022 | INR | 1,792 | 1,811 | 1,770 | 1,773.95 | 1,773.95 | -20.95 (-1.17%) | 75,880 |
7 Nov 2022 | INR | 1,810.85 | 1,820 | 1,776.2 | 1,794.9 | 1,794.9 | +1.1 (+0.06%) | 129,328 |
4 Nov 2022 | INR | 1,750 | 1,811.2 | 1,745.05 | 1,793.8 | 1,793.8 | +62.35 (+3.60%) | 380,023 |
3 Nov 2022 | INR | 1,716 | 1,739.6 | 1,709.35 | 1,731.45 | 1,731.45 | +11.9 (+0.69%) | 82,899 |
2 Nov 2022 | INR | 1,696.65 | 1,738.4 | 1,695.05 | 1,719.55 | 1,719.55 | +26.3 (+1.55%) | 144,643 |
1 Nov 2022 | INR | 1,679.9 | 1,710 | 1,677.85 | 1,693.25 | 1,693.25 | +15.4 (+0.92%) | 85,780 |