Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | INR | 3,270 | 3,270 | 3,222.05 | 3,241.7 | 3,241.7 | -18 (-0.55%) | 1,410,000 |
1 Nov 2022 | INR | 3,214.5 | 3,262.6 | 3,203.45 | 3,259.7 | 3,259.7 | +66.55 (+2.08%) | 2,990,000 |
31 Oct 2022 | INR | 3,199 | 3,199 | 3,177.8 | 3,193.15 | 3,193.15 | +29.9 (+0.95%) | 1,920,000 |
28 Oct 2022 | INR | 3,150 | 3,178.5 | 3,145 | 3,163.25 | 3,163.25 | +5.85 (+0.19%) | 1,360,000 |
27 Oct 2022 | INR | 3,160.7 | 3,174 | 3,134.35 | 3,157.4 | 3,157.4 | -4.7 (-0.15%) | 2,440,000 |
25 Oct 2022 | INR | 3,180.5 | 3,184.25 | 3,151.15 | 3,162.1 | 3,162.1 | +0.4 (+0.01%) | 2,070,000 |
24 Oct 2022 | INR | 3,170.1 | 3,178 | 3,155 | 3,161.7 | 3,161.7 | +24.3 (+0.77%) | 260,950 |
21 Oct 2022 | INR | 3,157.8 | 3,160.4 | 3,127 | 3,137.4 | 3,137.4 | -19.9 (-0.63%) | 1,020,000 |
20 Oct 2022 | INR | 3,105 | 3,160 | 3,105 | 3,157.3 | 3,157.3 | +35.45 (+1.14%) | 1,590,000 |
19 Oct 2022 | INR | 3,159 | 3,159 | 3,112 | 3,121.85 | 3,121.85 | -22.85 (-0.73%) | 1,190,000 |
18 Oct 2022 | INR | 3,150 | 3,155.35 | 3,128.55 | 3,144.7 | 3,144.7 | +32.95 (+1.06%) | 1,790,000 |
17 Oct 2022 | INR | 3,072.65 | 3,128.4 | 3,071.45 | 3,111.75 | 3,111.75 | +12.6 (+0.41%) | 1,520,000 |
14 Oct 2022 | INR | 3,145 | 3,150 | 3,071 | 3,099.15 | 3,099.15 | -4.15 (-0.13%) | 2,250,000 |
13 Oct 2022 | INR | 3,100.75 | 3,110 | 3,052.35 | 3,103.3 | 3,103.3 | +2.55 (+0.08%) | 2,050,000 |
12 Oct 2022 | INR | 3,084.9 | 3,109.9 | 3,062.05 | 3,100.75 | 3,100.75 | +31.2 (+1.02%) | 1,670,000 |
11 Oct 2022 | INR | 3,100 | 3,145 | 3,053.35 | 3,069.55 | 3,069.55 | -49 (-1.57%) | 4,730,000 |
10 Oct 2022 | INR | 3,010 | 3,127 | 3,005 | 3,118.55 | 3,118.55 | +53.65 (+1.75%) | 3,060,000 |
7 Oct 2022 | INR | 3,097.4 | 3,105 | 3,058.1 | 3,064.9 | 3,064.9 | -37.05 (-1.19%) | 1,940,000 |
6 Oct 2022 | INR | 3,111 | 3,124 | 3,092.45 | 3,101.95 | 3,101.95 | +10.8 (+0.35%) | 1,790,000 |
4 Oct 2022 | INR | 3,029.95 | 3,098 | 3,023 | 3,091.15 | 3,091.15 | +106.2 (+3.56%) | 2,150,000 |
3 Oct 2022 | INR | 2,995 | 3,020.7 | 2,974 | 2,984.95 | 2,984.95 | -19.6 (-0.65%) | 1,760,000 |
30 Sep 2022 | INR | 2,990.85 | 3,019.7 | 2,950.1 | 3,004.55 | 3,004.55 | +7.25 (+0.24%) | 2,820,000 |
29 Sep 2022 | INR | 3,054 | 3,055.85 | 2,990 | 2,997.3 | 2,997.3 | -38.35 (-1.26%) | 2,490,000 |
28 Sep 2022 | INR | 2,980 | 3,049.95 | 2,980 | 3,035.65 | 3,035.65 | +18.2 (+0.60%) | 2,740,000 |
27 Sep 2022 | INR | 3,009.4 | 3,025 | 2,976 | 3,017.45 | 3,017.45 | +23.05 (+0.77%) | 2,230,000 |
26 Sep 2022 | INR | 2,959.85 | 3,025.85 | 2,926.1 | 2,994.4 | 2,994.4 | +12.35 (+0.41%) | 2,930,000 |
23 Sep 2022 | INR | 3,004 | 3,022.5 | 2,979 | 2,982.05 | 2,982.05 | -25.35 (-0.84%) | 2,650,000 |
22 Sep 2022 | INR | 2,990 | 3,029.95 | 2,979.3 | 3,007.4 | 3,007.4 | +6.2 (+0.21%) | 2,020,000 |
21 Sep 2022 | INR | 3,028 | 3,041.4 | 2,998.15 | 3,001.2 | 3,001.2 | -39.1 (-1.29%) | 2,250,000 |
20 Sep 2022 | INR | 3,050 | 3,079.95 | 3,030 | 3,040.3 | 3,040.3 | +11.5 (+0.38%) | 1,540,000 |