Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | INR | 1,752.8 | 1,752.8 | 1,706 | 1,716.35 | 1,716.35 | -36.45 (-2.08%) | 24,012 |
12 Oct 2022 | INR | 1,731.45 | 1,757.55 | 1,719.45 | 1,752.8 | 1,752.8 | +30 (+1.74%) | 7,827 |
11 Oct 2022 | INR | 1,719.6 | 1,732.1 | 1,715.35 | 1,722.8 | 1,722.8 | +3.2 (+0.19%) | 12,904 |
10 Oct 2022 | INR | 1,724.2 | 1,736.85 | 1,681.6 | 1,719.6 | 1,719.6 | -4.6 (-0.27%) | 33,207 |
7 Oct 2022 | INR | 1,778.05 | 1,778.05 | 1,712.1 | 1,724.2 | 1,724.2 | -45 (-2.54%) | 58,079 |
6 Oct 2022 | INR | 1,756 | 1,810 | 1,736.8 | 1,769.2 | 1,769.2 | +21.7 (+1.24%) | 41,077 |
4 Oct 2022 | INR | 1,709.2 | 1,750 | 1,609 | 1,747.5 | 1,747.5 | +56.9 (+3.37%) | 19,221 |
3 Oct 2022 | INR | 1,748.25 | 1,755 | 1,685.1 | 1,690.6 | 1,690.6 | -57.65 (-3.30%) | 20,993 |
30 Sep 2022 | INR | 1,723.3 | 1,761.75 | 1,693.95 | 1,748.25 | 1,748.25 | +24.95 (+1.45%) | 18,554 |
29 Sep 2022 | INR | 1,725.25 | 1,745.3 | 1,710 | 1,723.3 | 1,723.3 | +10.3 (+0.60%) | 23,320 |
28 Sep 2022 | INR | 1,690.55 | 1,739 | 1,681 | 1,713 | 1,713 | -10.95 (-0.64%) | 40,402 |
27 Sep 2022 | INR | 1,734.7 | 1,755 | 1,708.3 | 1,723.95 | 1,723.95 | -2.1 (-0.12%) | 31,831 |
26 Sep 2022 | INR | 1,763 | 1,778.1 | 1,712.55 | 1,726.05 | 1,726.05 | -70.05 (-3.90%) | 29,456 |
23 Sep 2022 | INR | 1,890 | 1,890 | 1,788.05 | 1,796.1 | 1,796.1 | -78.95 (-4.21%) | 69,671 |
22 Sep 2022 | INR | 1,918.85 | 1,921 | 1,856 | 1,875.05 | 1,875.05 | -25.95 (-1.37%) | 54,214 |
21 Sep 2022 | INR | 1,949.9 | 1,963.05 | 1,880.05 | 1,901 | 1,901 | -23.6 (-1.23%) | 84,930 |
20 Sep 2022 | INR | 1,967 | 1,969.45 | 1,910.6 | 1,924.6 | 1,924.6 | +25.55 (+1.35%) | 127,546 |
19 Sep 2022 | INR | 1,873.25 | 1,914.05 | 1,860.15 | 1,899.05 | 1,899.05 | +35.15 (+1.89%) | 38,025 |
16 Sep 2022 | INR | 1,948.6 | 1,952.2 | 1,856 | 1,863.9 | 1,863.9 | -84.7 (-4.35%) | 79,173 |
15 Sep 2022 | INR | 1,943 | 1,990 | 1,931.05 | 1,948.6 | 1,948.6 | +3.05 (+0.16%) | 20,832 |
14 Sep 2022 | INR | 1,920 | 1,960 | 1,920 | 1,945.55 | 1,945.55 | +2.7 (+0.14%) | 18,202 |
13 Sep 2022 | INR | 1,947.25 | 1,954.9 | 1,926.65 | 1,942.85 | 1,942.85 | -4.4 (-0.23%) | 10,462 |
12 Sep 2022 | INR | 1,922.4 | 1,963 | 1,904.9 | 1,947.25 | 1,947.25 | +25.25 (+1.31%) | 33,081 |
9 Sep 2022 | INR | 1,947.6 | 1,954.75 | 1,910.35 | 1,922 | 1,922 | -25.6 (-1.31%) | 33,143 |
8 Sep 2022 | INR | 1,935.05 | 1,967 | 1,921 | 1,947.6 | 1,947.6 | +16.75 (+0.87%) | 44,285 |
7 Sep 2022 | INR | 1,949 | 1,958.15 | 1,920 | 1,930.85 | 1,930.85 | -18.8 (-0.96%) | 17,629 |
6 Sep 2022 | INR | 1,884.4 | 1,968.3 | 1,876.55 | 1,949.65 | 1,949.65 | +74.95 (+4.00%) | 97,120 |
5 Sep 2022 | INR | 1,862.8 | 1,883.7 | 1,850 | 1,874.7 | 1,874.7 | +11.9 (+0.64%) | 26,212 |
2 Sep 2022 | INR | 1,886.45 | 1,890 | 1,854.95 | 1,862.8 | 1,862.8 | -14.25 (-0.76%) | 34,442 |
1 Sep 2022 | INR | 1,885 | 1,902.3 | 1,862.2 | 1,877.05 | 1,877.05 | -26.7 (-1.40%) | 19,936 |