Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | INR | 3,358.8 | 3,364.75 | 3,298.95 | 3,305.1 | 3,305.1 | -60.25 (-1.79%) | 1,420,000 |
14 Dec 2022 | INR | 3,348.8 | 3,377 | 3,340.9 | 3,365.35 | 3,365.35 | +33.25 (+1.00%) | 1,210,000 |
13 Dec 2022 | INR | 3,277.2 | 3,336.45 | 3,267.8 | 3,332.1 | 3,332.1 | +45.65 (+1.39%) | 1,380,000 |
12 Dec 2022 | INR | 3,255.5 | 3,296 | 3,236.1 | 3,286.45 | 3,286.45 | -6.3 (-0.19%) | 1,530,000 |
9 Dec 2022 | INR | 3,374.1 | 3,374.1 | 3,276.35 | 3,292.75 | 3,292.75 | -57.8 (-1.73%) | 1,800,000 |
8 Dec 2022 | INR | 3,360 | 3,380.6 | 3,339.45 | 3,350.55 | 3,350.55 | -30.05 (-0.89%) | 1,290,000 |
7 Dec 2022 | INR | 3,368.3 | 3,393.7 | 3,354 | 3,380.6 | 3,380.6 | -4.75 (-0.14%) | 1,170,000 |
6 Dec 2022 | INR | 3,400.05 | 3,407.95 | 3,368 | 3,385.35 | 3,385.35 | -40.55 (-1.18%) | 1,170,000 |
5 Dec 2022 | INR | 3,433 | 3,439.15 | 3,407 | 3,425.9 | 3,425.9 | -13.25 (-0.39%) | 1,480,000 |
2 Dec 2022 | INR | 3,458.1 | 3,468.9 | 3,413 | 3,439.15 | 3,439.15 | -36.5 (-1.05%) | 2,410,000 |
1 Dec 2022 | INR | 3,425 | 3,480 | 3,420 | 3,475.65 | 3,475.65 | +84.85 (+2.50%) | 2,180,000 |
30 Nov 2022 | INR | 3,383 | 3,414.9 | 3,375 | 3,390.8 | 3,390.8 | -6.55 (-0.19%) | 3,410,000 |
29 Nov 2022 | INR | 3,383 | 3,429 | 3,383 | 3,397.35 | 3,397.35 | +2.1 (+0.06%) | 1,580,000 |
28 Nov 2022 | INR | 3,366 | 3,417 | 3,365.55 | 3,395.25 | 3,395.25 | +5.6 (+0.17%) | 2,200,000 |
25 Nov 2022 | INR | 3,383 | 3,403.35 | 3,348 | 3,389.65 | 3,389.65 | +9.5 (+0.28%) | 1,590,000 |
24 Nov 2022 | INR | 3,316.25 | 3,392.95 | 3,308.3 | 3,380.15 | 3,380.15 | +71.85 (+2.17%) | 1,300,000 |
23 Nov 2022 | INR | 3,330 | 3,330 | 3,291 | 3,308.3 | 3,308.3 | -6.65 (-0.20%) | 1,150,000 |
22 Nov 2022 | INR | 3,280 | 3,318.95 | 3,255.25 | 3,314.95 | 3,314.95 | +31.45 (+0.96%) | 1,150,000 |
21 Nov 2022 | INR | 3,322.5 | 3,333.7 | 3,273 | 3,283.5 | 3,283.5 | -59.95 (-1.79%) | 1,300,000 |
18 Nov 2022 | INR | 3,350 | 3,362.75 | 3,321 | 3,343.45 | 3,343.45 | -5.55 (-0.17%) | 1,160,000 |
17 Nov 2022 | INR | 3,340 | 3,360 | 3,317.75 | 3,349 | 3,349 | -6.35 (-0.19%) | 1,420,000 |
16 Nov 2022 | INR | 3,338.9 | 3,367.9 | 3,321.45 | 3,355.35 | 3,355.35 | +22.75 (+0.68%) | 1,750,000 |
15 Nov 2022 | INR | 3,321 | 3,339.95 | 3,292 | 3,332.6 | 3,332.6 | -2.9 (-0.09%) | 1,400,000 |
14 Nov 2022 | INR | 3,324 | 3,349 | 3,309 | 3,335.5 | 3,335.5 | +19.55 (+0.59%) | 1,340,000 |
11 Nov 2022 | INR | 3,269.6 | 3,341.6 | 3,255.05 | 3,315.95 | 3,315.95 | +110.3 (+3.44%) | 3,270,000 |
10 Nov 2022 | INR | 3,170 | 3,225 | 3,170 | 3,205.65 | 3,205.65 | -10.4 (-0.32%) | 1,570,000 |
9 Nov 2022 | INR | 3,249.8 | 3,249.8 | 3,201.65 | 3,216.05 | 3,216.05 | -17.65 (-0.55%) | 1,160,000 |
7 Nov 2022 | INR | 3,229 | 3,242.8 | 3,195.1 | 3,233.7 | 3,233.7 | +16.3 (+0.51%) | 1,470,000 |
4 Nov 2022 | INR | 3,217 | 3,220.05 | 3,166.15 | 3,217.4 | 3,217.4 | +10.65 (+0.33%) | 1,460,000 |
3 Nov 2022 | INR | 3,228.05 | 3,228.05 | 3,195 | 3,206.75 | 3,206.75 | -34.95 (-1.08%) | 1,420,000 |