Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | INR | 2,360.43 | 2,360.43 | 2,276.91 | 2,296.75 | 2,296.75 | -17.93 (-0.77%) | 6,440,000 |
31 Oct 2022 | INR | 2,306.87 | 2,324.98 | 2,298.88 | 2,314.68 | 2,314.68 | +21.29 (+0.93%) | 5,730,000 |
28 Oct 2022 | INR | 2,237.87 | 2,301.42 | 2,232.83 | 2,293.39 | 2,293.39 | +68.09 (+3.06%) | 8,130,000 |
27 Oct 2022 | INR | 2,231.52 | 2,241 | 2,208.64 | 2,225.3 | 2,225.3 | +8.72 (+0.39%) | 5,770,000 |
25 Oct 2022 | INR | 2,268.74 | 2,268.74 | 2,213.36 | 2,216.58 | 2,216.58 | -34.77 (-1.54%) | 5,650,000 |
24 Oct 2022 | INR | 2,233.33 | 2,271.92 | 2,229.07 | 2,251.35 | 2,251.35 | +7.49 (+0.33%) | 1,560,000 |
21 Oct 2022 | INR | 2,276.64 | 2,284.9 | 2,239.69 | 2,243.86 | 2,243.86 | -26.33 (-1.16%) | 3,800,000 |
20 Oct 2022 | INR | 2,256.03 | 2,286.9 | 2,256.03 | 2,270.19 | 2,270.19 | +6.08 (+0.27%) | 4,020,000 |
19 Oct 2022 | INR | 2,228.34 | 2,294.93 | 2,216.72 | 2,264.11 | 2,264.11 | +38.72 (+1.74%) | 8,880,000 |
18 Oct 2022 | INR | 2,198.83 | 2,236.06 | 2,197.15 | 2,225.39 | 2,225.39 | +38.58 (+1.76%) | 5,730,000 |
17 Oct 2022 | INR | 2,138.01 | 2,191.57 | 2,127.66 | 2,186.81 | 2,186.81 | +34.55 (+1.61%) | 7,720,000 |
14 Oct 2022 | INR | 2,192.48 | 2,193.71 | 2,150.81 | 2,152.26 | 2,152.26 | -10.99 (-0.51%) | 4,200,000 |
13 Oct 2022 | INR | 2,152.9 | 2,173.41 | 2,142.64 | 2,163.25 | 2,163.25 | +6.86 (+0.32%) | 3,380,000 |
12 Oct 2022 | INR | 2,135.28 | 2,162.25 | 2,127.2 | 2,156.39 | 2,156.39 | +15.75 (+0.74%) | 3,420,000 |
11 Oct 2022 | INR | 2,191.57 | 2,191.57 | 2,134.47 | 2,140.64 | 2,140.64 | -43.49 (-1.99%) | 4,250,000 |
10 Oct 2022 | INR | 2,183.4 | 2,194.84 | 2,167.97 | 2,184.13 | 2,184.13 | -24.1 (-1.09%) | 2,920,000 |
7 Oct 2022 | INR | 2,192.16 | 2,218.72 | 2,192.16 | 2,208.23 | 2,208.23 | +9.3 (+0.42%) | 3,560,000 |
6 Oct 2022 | INR | 2,205.19 | 2,224.25 | 2,195.34 | 2,198.93 | 2,198.93 | +8.08 (+0.37%) | 6,160,000 |
4 Oct 2022 | INR | 2,176.86 | 2,195.2 | 2,169.92 | 2,190.85 | 2,190.85 | +39.68 (+1.84%) | 4,130,000 |
3 Oct 2022 | INR | 2,171.14 | 2,194.25 | 2,145.27 | 2,151.17 | 2,151.17 | -7.49 (-0.35%) | 5,470,000 |
30 Sep 2022 | INR | 2,098.06 | 2,180.68 | 2,098.06 | 2,158.66 | 2,158.66 | +47.62 (+2.26%) | 8,590,000 |
29 Sep 2022 | INR | 2,142.55 | 2,149.36 | 2,099.88 | 2,111.04 | 2,111.04 | -6.5 (-0.31%) | 6,770,000 |
28 Sep 2022 | INR | 2,142.86 | 2,158.89 | 2,112.68 | 2,117.54 | 2,117.54 | -57.92 (-2.66%) | 7,840,000 |
27 Sep 2022 | INR | 2,173.41 | 2,202.47 | 2,142.64 | 2,175.46 | 2,175.46 | +17.16 (+0.80%) | 7,460,000 |
26 Sep 2022 | INR | 2,173.46 | 2,195.02 | 2,156.3 | 2,158.3 | 2,158.3 | -56.42 (-2.55%) | 5,760,000 |
23 Sep 2022 | INR | 2,256.03 | 2,265.97 | 2,211.64 | 2,214.72 | 2,214.72 | -42.31 (-1.87%) | 4,400,000 |
22 Sep 2022 | INR | 2,256.94 | 2,272.37 | 2,244.32 | 2,257.03 | 2,257.03 | -21.47 (-0.94%) | 4,760,000 |
21 Sep 2022 | INR | 2,266.7 | 2,299.61 | 2,265.11 | 2,278.5 | 2,278.5 | +6.27 (+0.28%) | 4,250,000 |
20 Sep 2022 | INR | 2,290.03 | 2,303.87 | 2,264.84 | 2,272.23 | 2,272.23 | +0.36 (+0.02%) | 3,880,000 |
19 Sep 2022 | INR | 2,268.92 | 2,290.26 | 2,252.72 | 2,271.87 | 2,271.87 | +2.95 (+0.13%) | 3,500,000 |