Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 3,036.05 | 3,057.3 | 2,964.55 | 2,990.15 | 2,990.15 | -48.2 (-1.59%) | 585,071 |
12 Dec 2022 | INR | 2,959.5 | 3,054.95 | 2,955.15 | 3,038.35 | 3,038.35 | +71.35 (+2.40%) | 889,270 |
9 Dec 2022 | INR | 2,950 | 2,995 | 2,936.85 | 2,967 | 2,967 | +21.15 (+0.72%) | 711,278 |
8 Dec 2022 | INR | 2,910 | 2,958 | 2,884.5 | 2,945.85 | 2,945.85 | +40.5 (+1.39%) | 563,086 |
7 Dec 2022 | INR | 2,822.05 | 2,948 | 2,822.05 | 2,905.35 | 2,905.35 | +141.6 (+5.12%) | 2,850,668 |
6 Dec 2022 | INR | 2,765.9 | 2,775 | 2,750 | 2,763.75 | 2,763.75 | -0.35 (-0.01%) | 163,353 |
5 Dec 2022 | INR | 2,777 | 2,785.1 | 2,741 | 2,764.1 | 2,764.1 | -2.65 (-0.10%) | 176,076 |
2 Dec 2022 | INR | 2,776 | 2,776.4 | 2,725.85 | 2,766.75 | 2,766.75 | -8.2 (-0.30%) | 300,778 |
1 Dec 2022 | INR | 2,788 | 2,790.8 | 2,744.4 | 2,774.95 | 2,774.95 | 0.0 (0.0%) | 435,756 |
30 Nov 2022 | INR | 2,784.35 | 2,806 | 2,765.8 | 2,774.95 | 2,774.95 | -3.75 (-0.13%) | 471,797 |
29 Nov 2022 | INR | 2,771.95 | 2,792.8 | 2,751.4 | 2,778.7 | 2,778.7 | +14 (+0.51%) | 193,531 |
28 Nov 2022 | INR | 2,780 | 2,811.5 | 2,755.15 | 2,764.7 | 2,764.7 | -13.85 (-0.50%) | 250,002 |
25 Nov 2022 | INR | 2,816.65 | 2,843.85 | 2,750 | 2,778.55 | 2,778.55 | -38.1 (-1.35%) | 492,784 |
24 Nov 2022 | INR | 2,791.1 | 2,847.35 | 2,780.2 | 2,816.65 | 2,816.65 | +46.9 (+1.69%) | 624,298 |
23 Nov 2022 | INR | 2,788.05 | 2,798.5 | 2,691.5 | 2,769.75 | 2,769.75 | -33.75 (-1.20%) | 1,439,718 |
22 Nov 2022 | INR | 2,825.65 | 2,838.3 | 2,789.05 | 2,803.5 | 2,803.5 | -8.05 (-0.29%) | 345,042 |
21 Nov 2022 | INR | 2,839.95 | 2,845 | 2,791 | 2,811.55 | 2,811.55 | -26.75 (-0.94%) | 498,176 |
18 Nov 2022 | INR | 2,883.9 | 2,902 | 2,827.75 | 2,838.3 | 2,838.3 | -31.6 (-1.10%) | 223,185 |
17 Nov 2022 | INR | 2,874.95 | 2,905 | 2,860.85 | 2,869.9 | 2,869.9 | -10.2 (-0.35%) | 269,028 |
16 Nov 2022 | INR | 2,858 | 2,908.95 | 2,831.15 | 2,880.1 | 2,880.1 | +30.3 (+1.06%) | 436,525 |
15 Nov 2022 | INR | 2,917 | 2,917.95 | 2,844.5 | 2,849.8 | 2,849.8 | -54.5 (-1.88%) | 261,616 |
14 Nov 2022 | INR | 2,922.95 | 2,941.95 | 2,894 | 2,904.3 | 2,904.3 | -12.9 (-0.44%) | 139,337 |
11 Nov 2022 | INR | 2,933.4 | 2,967.95 | 2,907.7 | 2,917.2 | 2,917.2 | -1.6 (-0.05%) | 298,034 |
10 Nov 2022 | INR | 2,916.2 | 2,942 | 2,886.9 | 2,918.8 | 2,918.8 | +2.4 (+0.08%) | 190,878 |
9 Nov 2022 | INR | 2,958.5 | 2,960 | 2,903.65 | 2,916.4 | 2,916.4 | -19 (-0.65%) | 155,521 |
7 Nov 2022 | INR | 2,988.1 | 3,013.4 | 2,921.3 | 2,935.4 | 2,935.4 | -37.8 (-1.27%) | 268,429 |
4 Nov 2022 | INR | 2,904.9 | 2,986.4 | 2,891.55 | 2,973.2 | 2,973.2 | +81.65 (+2.82%) | 379,518 |
3 Nov 2022 | INR | 2,900 | 2,933.5 | 2,884.8 | 2,891.55 | 2,891.55 | -17.25 (-0.59%) | 164,558 |
2 Nov 2022 | INR | 2,947.9 | 2,947.9 | 2,897.05 | 2,908.8 | 2,908.8 | -36.45 (-1.24%) | 94,710 |
1 Nov 2022 | INR | 2,940.25 | 2,970 | 2,922.6 | 2,945.25 | 2,945.25 | +19.65 (+0.67%) | 305,578 |