Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | INR | 1,339.95 | 1,339.95 | 1,301 | 1,321.15 | 1,321.15 | +1.9 (+0.14%) | 26,716 |
21 Oct 2022 | INR | 1,316.45 | 1,339 | 1,303.95 | 1,319.25 | 1,319.25 | +15.85 (+1.22%) | 60,856 |
20 Oct 2022 | INR | 1,329.95 | 1,361.1 | 1,285 | 1,303.4 | 1,303.4 | -19.2 (-1.45%) | 90,809 |
19 Oct 2022 | INR | 1,262 | 1,336 | 1,262 | 1,322.6 | 1,322.6 | +50.75 (+3.99%) | 77,875 |
18 Oct 2022 | INR | 1,271 | 1,280 | 1,258 | 1,271.85 | 1,271.85 | +19.45 (+1.55%) | 43,162 |
17 Oct 2022 | INR | 1,262.6 | 1,271.55 | 1,240.2 | 1,252.4 | 1,252.4 | -10.2 (-0.81%) | 48,767 |
14 Oct 2022 | INR | 1,255.05 | 1,284.8 | 1,255.05 | 1,262.6 | 1,262.6 | +17.05 (+1.37%) | 42,566 |
13 Oct 2022 | INR | 1,245 | 1,264.9 | 1,241 | 1,245.55 | 1,245.55 | -10.6 (-0.84%) | 38,468 |
12 Oct 2022 | INR | 1,260 | 1,265 | 1,239.95 | 1,256.15 | 1,256.15 | +6.8 (+0.54%) | 43,247 |
11 Oct 2022 | INR | 1,298.9 | 1,298.9 | 1,242 | 1,249.35 | 1,249.35 | -32.65 (-2.55%) | 46,282 |
10 Oct 2022 | INR | 1,290 | 1,298 | 1,260.2 | 1,282 | 1,282 | -18.7 (-1.44%) | 40,081 |
7 Oct 2022 | INR | 1,280 | 1,307.5 | 1,275 | 1,300.7 | 1,300.7 | +9.65 (+0.75%) | 59,666 |
6 Oct 2022 | INR | 1,317.95 | 1,320 | 1,280 | 1,291.05 | 1,291.05 | +12.55 (+0.98%) | 61,172 |
3 Oct 2022 | INR | 1,273 | 1,299 | 1,239 | 1,278.5 | 1,278.5 | +14 (+1.11%) | 66,522 |
30 Sep 2022 | INR | 1,292.75 | 1,293 | 1,260 | 1,264.5 | 1,264.5 | -15.45 (-1.21%) | 119,710 |
29 Sep 2022 | INR | 1,250 | 1,287.9 | 1,244.35 | 1,279.95 | 1,279.95 | +53.9 (+4.40%) | 94,205 |
28 Sep 2022 | INR | 1,220.85 | 1,263 | 1,215.7 | 1,226.05 | 1,226.05 | -0.25 (-0.02%) | 52,391 |
27 Sep 2022 | INR | 1,248 | 1,248 | 1,220 | 1,226.3 | 1,226.3 | -0.05 (0.0%) | 47,002 |
26 Sep 2022 | INR | 1,252.55 | 1,258 | 1,213.55 | 1,226.35 | 1,226.35 | -34.55 (-2.74%) | 75,307 |
23 Sep 2022 | INR | 1,271 | 1,293.85 | 1,251.5 | 1,260.9 | 1,260.9 | -9.5 (-0.75%) | 66,101 |
22 Sep 2022 | INR | 1,283.6 | 1,290 | 1,266.1 | 1,270.4 | 1,270.4 | -8.4 (-0.66%) | 45,224 |
21 Sep 2022 | INR | 1,306.85 | 1,316.9 | 1,273 | 1,278.8 | 1,278.8 | -28.05 (-2.15%) | 77,161 |
20 Sep 2022 | INR | 1,315 | 1,329.95 | 1,279.3 | 1,306.85 | 1,306.85 | +4.8 (+0.37%) | 97,591 |
19 Sep 2022 | INR | 1,265 | 1,309.7 | 1,250 | 1,302.05 | 1,302.05 | +51.65 (+4.13%) | 145,625 |
16 Sep 2022 | INR | 1,250.05 | 1,257.9 | 1,250 | 1,250.4 | 1,250.4 | -1.95 (-0.16%) | 101,322 |
15 Sep 2022 | INR | 1,258 | 1,268 | 1,250 | 1,252.35 | 1,252.35 | +18 (+1.46%) | 107,369 |
14 Sep 2022 | INR | 1,160 | 1,249.4 | 1,145.75 | 1,234.35 | 1,234.35 | +72.85 (+6.27%) | 312,644 |
13 Sep 2022 | INR | 1,144.1 | 1,180 | 1,144.1 | 1,161.5 | 1,161.5 | +17.4 (+1.52%) | 97,257 |
12 Sep 2022 | INR | 1,157.95 | 1,160 | 1,135 | 1,144.1 | 1,144.1 | -2.2 (-0.19%) | 74,206 |
9 Sep 2022 | INR | 1,169 | 1,170 | 1,135.35 | 1,146.3 | 1,146.3 | -5.9 (-0.51%) | 67,410 |