Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | INR | 434.92 | 434.92 | 423 | 423.39 | 423.39 | -7.56 (-1.75%) | 2,637 |
14 Dec 2022 | INR | 434.98 | 434.98 | 428.63 | 430.95 | 430.95 | +1.32 (+0.31%) | 769 |
13 Dec 2022 | INR | 426.64 | 429.83 | 425.89 | 429.63 | 429.63 | +2.99 (+0.70%) | 584 |
12 Dec 2022 | INR | 421 | 441.9 | 420.18 | 426.64 | 426.64 | +1.19 (+0.28%) | 2,759 |
9 Dec 2022 | INR | 436.97 | 436.97 | 424.56 | 425.45 | 425.45 | -7.05 (-1.63%) | 2,961 |
8 Dec 2022 | INR | 432.3 | 433.82 | 431.01 | 432.5 | 432.5 | -0.56 (-0.13%) | 784 |
7 Dec 2022 | INR | 437.97 | 437.97 | 431.01 | 433.06 | 433.06 | -0.96 (-0.22%) | 651 |
6 Dec 2022 | INR | 439.39 | 439.39 | 430.97 | 434.02 | 434.02 | -1.71 (-0.39%) | 470 |
5 Dec 2022 | INR | 439.98 | 439.98 | 432.31 | 435.73 | 435.73 | +0.32 (+0.07%) | 1,904 |
2 Dec 2022 | INR | 441.97 | 441.97 | 432.85 | 435.41 | 435.41 | -1.7 (-0.39%) | 1,523 |
1 Dec 2022 | INR | 447.7 | 447.7 | 431.91 | 437.11 | 437.11 | +3.9 (+0.90%) | 1,284 |
30 Nov 2022 | INR | 430.67 | 436.89 | 426.49 | 433.21 | 433.21 | +2.8 (+0.65%) | 9,268 |
29 Nov 2022 | INR | 433.99 | 433.99 | 428.68 | 430.41 | 430.41 | +1.16 (+0.27%) | 2,369 |
28 Nov 2022 | INR | 429.88 | 430 | 427.17 | 429.25 | 429.25 | +1.32 (+0.31%) | 1,854 |
25 Nov 2022 | INR | 434.19 | 434.19 | 424.96 | 427.93 | 427.93 | +0.7 (+0.16%) | 1,279 |
24 Nov 2022 | INR | 420 | 429.8 | 420 | 427.23 | 427.23 | +5.95 (+1.41%) | 1,021 |
23 Nov 2022 | INR | 426.97 | 426.97 | 420.31 | 421.28 | 421.28 | -0.55 (-0.13%) | 247 |
22 Nov 2022 | INR | 418.01 | 422.1 | 417.97 | 421.83 | 421.83 | +3.41 (+0.81%) | 867 |
21 Nov 2022 | INR | 428 | 428 | 413.08 | 418.42 | 418.42 | -2.88 (-0.68%) | 1,253 |
18 Nov 2022 | INR | 428.07 | 428.07 | 418.56 | 421.3 | 421.3 | -1.21 (-0.29%) | 662 |
17 Nov 2022 | INR | 422.39 | 427.97 | 420.79 | 422.51 | 422.51 | -1.13 (-0.27%) | 474 |
16 Nov 2022 | INR | 439.7 | 439.7 | 422.4 | 423.64 | 423.64 | +0.92 (+0.22%) | 854 |
15 Nov 2022 | INR | 425.92 | 425.92 | 417.96 | 422.72 | 422.72 | +0.26 (+0.06%) | 689 |
14 Nov 2022 | INR | 424.97 | 424.97 | 420.96 | 422.46 | 422.46 | +2.33 (+0.55%) | 1,138 |
11 Nov 2022 | INR | 428 | 428 | 417.97 | 420.13 | 420.13 | +8.11 (+1.97%) | 2,671 |
10 Nov 2022 | INR | 419.68 | 419.68 | 410.33 | 412.02 | 412.02 | -1.68 (-0.41%) | 590 |
9 Nov 2022 | INR | 419.98 | 419.98 | 412.2 | 413.7 | 413.7 | -1.74 (-0.42%) | 549 |
7 Nov 2022 | INR | 419.88 | 419.88 | 413.75 | 415.44 | 415.44 | +1.1 (+0.27%) | 1,073 |
4 Nov 2022 | INR | 408.54 | 415.34 | 408.54 | 414.34 | 414.34 | -0.09 (-0.02%) | 1,591 |
3 Nov 2022 | INR | 416.01 | 416.01 | 412.05 | 414.43 | 414.43 | -1.58 (-0.38%) | 1,493 |