Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | INR | 1,908 | 1,919.75 | 1,889.55 | 1,912.2 | 1,912.2 | +13.2 (+0.70%) | 291,592 |
2 Dec 2022 | INR | 1,907.3 | 1,914.75 | 1,872.15 | 1,899 | 1,899 | +0.95 (+0.05%) | 406,070 |
1 Dec 2022 | INR | 1,851.6 | 1,907.55 | 1,851.6 | 1,898.05 | 1,898.05 | +48.65 (+2.63%) | 813,562 |
30 Nov 2022 | INR | 1,856.95 | 1,867 | 1,838 | 1,849.4 | 1,849.4 | -8.4 (-0.45%) | 747,075 |
29 Nov 2022 | INR | 1,870 | 1,888 | 1,846.1 | 1,857.8 | 1,857.8 | -9.45 (-0.51%) | 407,676 |
28 Nov 2022 | INR | 1,867.5 | 1,873.25 | 1,855.5 | 1,867.25 | 1,867.25 | +1.25 (+0.07%) | 228,561 |
25 Nov 2022 | INR | 1,835 | 1,875 | 1,828.3 | 1,866 | 1,866 | +44.3 (+2.43%) | 1,235,484 |
24 Nov 2022 | INR | 1,797.65 | 1,825 | 1,788.6 | 1,821.7 | 1,821.7 | +33 (+1.84%) | 667,714 |
23 Nov 2022 | INR | 1,760 | 1,793.5 | 1,740 | 1,788.7 | 1,788.7 | +34.15 (+1.95%) | 798,452 |
22 Nov 2022 | INR | 1,758.1 | 1,760.6 | 1,730 | 1,754.55 | 1,754.55 | +5.1 (+0.29%) | 674,683 |
21 Nov 2022 | INR | 1,743.25 | 1,771.55 | 1,711 | 1,749.45 | 1,749.45 | +21.45 (+1.24%) | 898,656 |
18 Nov 2022 | INR | 1,759.4 | 1,778 | 1,718.35 | 1,728 | 1,728 | -24.35 (-1.39%) | 714,109 |
17 Nov 2022 | INR | 1,778.1 | 1,799 | 1,745.05 | 1,752.35 | 1,752.35 | -25.25 (-1.42%) | 320,791 |
16 Nov 2022 | INR | 1,828 | 1,839.9 | 1,770 | 1,777.6 | 1,777.6 | -45.8 (-2.51%) | 322,796 |
15 Nov 2022 | INR | 1,810 | 1,848 | 1,810 | 1,823.4 | 1,823.4 | +8.9 (+0.49%) | 301,430 |
14 Nov 2022 | INR | 1,844.5 | 1,844.5 | 1,805 | 1,814.5 | 1,814.5 | -30 (-1.63%) | 178,696 |
11 Nov 2022 | INR | 1,808.9 | 1,854.4 | 1,805 | 1,844.5 | 1,844.5 | +44.6 (+2.48%) | 680,200 |
10 Nov 2022 | INR | 1,800 | 1,822.5 | 1,786.4 | 1,799.9 | 1,799.9 | -14.65 (-0.81%) | 306,155 |
9 Nov 2022 | INR | 1,848.7 | 1,848.7 | 1,799.4 | 1,814.55 | 1,814.55 | -18.25 (-1.00%) | 266,882 |
7 Nov 2022 | INR | 1,838 | 1,858 | 1,814 | 1,832.8 | 1,832.8 | +2.4 (+0.13%) | 735,480 |
4 Nov 2022 | INR | 1,789 | 1,835 | 1,777.5 | 1,830.4 | 1,830.4 | +49.2 (+2.76%) | 841,043 |
3 Nov 2022 | INR | 1,750.55 | 1,795 | 1,750.55 | 1,781.2 | 1,781.2 | +17.15 (+0.97%) | 378,695 |
2 Nov 2022 | INR | 1,763.6 | 1,801.45 | 1,755.15 | 1,764.05 | 1,764.05 | +0.45 (+0.03%) | 825,849 |
1 Nov 2022 | INR | 1,783.9 | 1,783.9 | 1,752.85 | 1,763.6 | 1,763.6 | -11.4 (-0.64%) | 219,996 |
31 Oct 2022 | INR | 1,745 | 1,784.95 | 1,745 | 1,775 | 1,775 | +34.25 (+1.97%) | 476,506 |
28 Oct 2022 | INR | 1,732 | 1,760 | 1,723.8 | 1,740.75 | 1,740.75 | +3.5 (+0.20%) | 511,014 |
27 Oct 2022 | INR | 1,738.5 | 1,744.6 | 1,712.2 | 1,737.25 | 1,737.25 | +10.3 (+0.60%) | 346,077 |
25 Oct 2022 | INR | 1,724.35 | 1,749.9 | 1,698 | 1,726.95 | 1,726.95 | +11.2 (+0.65%) | 464,309 |
24 Oct 2022 | INR | 1,725 | 1,728 | 1,708.05 | 1,715.75 | 1,715.75 | +10.55 (+0.62%) | 41,757 |
21 Oct 2022 | INR | 1,747.05 | 1,754.25 | 1,701 | 1,705.2 | 1,705.2 | -33.15 (-1.91%) | 515,631 |