Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | INR | 2,394.61 | 2,395.79 | 2,370.42 | 2,374.51 | 2,374.51 | -8.62 (-0.36%) | 3,350,000 |
13 Dec 2022 | INR | 2,372.33 | 2,390.39 | 2,366.52 | 2,383.13 | 2,383.13 | +10.8 (+0.46%) | 3,850,000 |
12 Dec 2022 | INR | 2,347.27 | 2,381.31 | 2,346.82 | 2,372.33 | 2,372.33 | +3.64 (+0.15%) | 4,370,000 |
9 Dec 2022 | INR | 2,402.19 | 2,414.9 | 2,362.11 | 2,368.69 | 2,368.69 | -36.46 (-1.52%) | 5,840,000 |
8 Dec 2022 | INR | 2,414.9 | 2,419.44 | 2,396.84 | 2,405.15 | 2,405.15 | -1.13 (-0.05%) | 3,580,000 |
7 Dec 2022 | INR | 2,437.6 | 2,446.68 | 2,398.7 | 2,406.28 | 2,406.28 | -36.04 (-1.48%) | 3,910,000 |
6 Dec 2022 | INR | 2,419.54 | 2,448.5 | 2,415.81 | 2,442.32 | 2,442.32 | +7.03 (+0.29%) | 3,970,000 |
5 Dec 2022 | INR | 2,462.11 | 2,466.43 | 2,431.25 | 2,435.29 | 2,435.29 | -36.04 (-1.46%) | 6,840,000 |
2 Dec 2022 | INR | 2,478.46 | 2,494.8 | 2,451.76 | 2,471.33 | 2,471.33 | -1.04 (-0.04%) | 5,350,000 |
1 Dec 2022 | INR | 2,489.17 | 2,501.15 | 2,465.75 | 2,472.37 | 2,472.37 | -7.31 (-0.29%) | 4,380,000 |
30 Nov 2022 | INR | 2,462.57 | 2,492.48 | 2,449.59 | 2,479.68 | 2,479.68 | +17.38 (+0.71%) | 12,080,000 |
29 Nov 2022 | INR | 2,454.81 | 2,479.95 | 2,445.77 | 2,462.3 | 2,462.3 | +4.23 (+0.17%) | 5,100,000 |
28 Nov 2022 | INR | 2,368.51 | 2,470.33 | 2,271.46 | 2,458.07 | 2,458.07 | +81.66 (+3.44%) | 14,550,000 |
25 Nov 2022 | INR | 2,350.45 | 2,383.04 | 2,344.18 | 2,376.41 | 2,376.41 | +34.95 (+1.49%) | 3,390,000 |
24 Nov 2022 | INR | 2,329.57 | 2,354.99 | 2,313.41 | 2,341.46 | 2,341.46 | +20.02 (+0.86%) | 4,330,000 |
23 Nov 2022 | INR | 2,337.74 | 2,340.37 | 2,317.08 | 2,321.44 | 2,321.44 | -7.26 (-0.31%) | 2,960,000 |
22 Nov 2022 | INR | 2,310.5 | 2,331.84 | 2,302.78 | 2,328.7 | 2,328.7 | +12.84 (+0.55%) | 3,050,000 |
21 Nov 2022 | INR | 2,349.54 | 2,349.54 | 2,308.78 | 2,315.86 | 2,315.86 | -42.44 (-1.80%) | 2,950,000 |
18 Nov 2022 | INR | 2,366.56 | 2,368.6 | 2,334.2 | 2,358.3 | 2,358.3 | -1.27 (-0.05%) | 2,450,000 |
17 Nov 2022 | INR | 2,346.77 | 2,372.24 | 2,342.28 | 2,359.57 | 2,359.57 | +6.08 (+0.26%) | 3,070,000 |
16 Nov 2022 | INR | 2,369.51 | 2,374.91 | 2,343.5 | 2,353.49 | 2,353.49 | -13.57 (-0.57%) | 4,480,000 |
15 Nov 2022 | INR | 2,380.68 | 2,384.4 | 2,351.35 | 2,367.06 | 2,367.06 | -10.67 (-0.45%) | 3,270,000 |
14 Nov 2022 | INR | 2,388.35 | 2,398.56 | 2,365.11 | 2,377.73 | 2,377.73 | -11.57 (-0.48%) | 4,170,000 |
11 Nov 2022 | INR | 2,360.43 | 2,393.12 | 2,349.54 | 2,389.3 | 2,389.3 | +53.83 (+2.30%) | 5,680,000 |
10 Nov 2022 | INR | 2,351.35 | 2,357.3 | 2,326.84 | 2,335.47 | 2,335.47 | -28.59 (-1.21%) | 2,750,000 |
9 Nov 2022 | INR | 2,369.78 | 2,380.36 | 2,351.4 | 2,364.06 | 2,364.06 | -2.37 (-0.10%) | 5,190,000 |
7 Nov 2022 | INR | 2,352.26 | 2,369.78 | 2,336.83 | 2,366.43 | 2,366.43 | +12.58 (+0.53%) | 5,440,000 |
4 Nov 2022 | INR | 2,318.58 | 2,360.43 | 2,316.04 | 2,353.85 | 2,353.85 | +34.13 (+1.47%) | 5,800,000 |
3 Nov 2022 | INR | 2,296.75 | 2,323.71 | 2,292.39 | 2,319.72 | 2,319.72 | +8.63 (+0.37%) | 3,090,000 |
2 Nov 2022 | INR | 2,298.97 | 2,315.22 | 2,283.27 | 2,311.09 | 2,311.09 | +14.34 (+0.62%) | 4,150,000 |