Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | INR | 1,039.85 | 1,047.45 | 1,030.15 | 1,045.75 | 1,045.75 | +13.65 (+1.32%) | 1,980,000 |
12 Dec 2022 | INR | 1,034 | 1,044.4 | 1,021.8 | 1,032.1 | 1,032.1 | -3.2 (-0.31%) | 1,690,000 |
9 Dec 2022 | INR | 1,073.95 | 1,075.7 | 1,030.2 | 1,035.3 | 1,035.3 | -38.85 (-3.62%) | 3,140,000 |
8 Dec 2022 | INR | 1,078.1 | 1,082.4 | 1,070.3 | 1,074.15 | 1,074.15 | -3.9 (-0.36%) | 1,110,000 |
7 Dec 2022 | INR | 1,086 | 1,087.3 | 1,074.2 | 1,078.05 | 1,078.05 | -10.75 (-0.99%) | 1,480,000 |
6 Dec 2022 | INR | 1,089 | 1,096.15 | 1,080.05 | 1,088.8 | 1,088.8 | -10.95 (-1.00%) | 1,840,000 |
5 Dec 2022 | INR | 1,120 | 1,120 | 1,096.25 | 1,099.75 | 1,099.75 | -15 (-1.35%) | 2,760,000 |
2 Dec 2022 | INR | 1,101.5 | 1,116.3 | 1,100.05 | 1,114.75 | 1,114.75 | +13.25 (+1.20%) | 3,420,000 |
1 Dec 2022 | INR | 1,091.4 | 1,107.95 | 1,088.15 | 1,101.5 | 1,101.5 | +24.5 (+2.27%) | 4,260,000 |
30 Nov 2022 | INR | 1,074.75 | 1,082 | 1,063.2 | 1,077 | 1,077 | +2.45 (+0.23%) | 3,910,000 |
29 Nov 2022 | INR | 1,076.1 | 1,085.45 | 1,072.8 | 1,074.55 | 1,074.55 | -2.65 (-0.25%) | 1,230,000 |
28 Nov 2022 | INR | 1,075 | 1,091 | 1,071.4 | 1,077.2 | 1,077.2 | -2.95 (-0.27%) | 1,750,000 |
25 Nov 2022 | INR | 1,070 | 1,082.9 | 1,060 | 1,080.15 | 1,080.15 | +10.85 (+1.01%) | 1,940,000 |
24 Nov 2022 | INR | 1,049.3 | 1,071 | 1,046 | 1,069.3 | 1,069.3 | +25.25 (+2.42%) | 2,210,000 |
23 Nov 2022 | INR | 1,055.95 | 1,058.65 | 1,041.35 | 1,044.05 | 1,044.05 | -6.6 (-0.63%) | 1,700,000 |
22 Nov 2022 | INR | 1,042.6 | 1,052.9 | 1,036.05 | 1,050.65 | 1,050.65 | +8.05 (+0.77%) | 1,700,000 |
21 Nov 2022 | INR | 1,055.1 | 1,057.9 | 1,037.8 | 1,042.6 | 1,042.6 | -18.25 (-1.72%) | 1,480,000 |
18 Nov 2022 | INR | 1,060 | 1,065 | 1,046 | 1,060.85 | 1,060.85 | +2.3 (+0.22%) | 1,620,000 |
17 Nov 2022 | INR | 1,060 | 1,061.85 | 1,047.3 | 1,058.55 | 1,058.55 | -8.3 (-0.78%) | 2,090,000 |
16 Nov 2022 | INR | 1,066 | 1,075 | 1,059 | 1,066.85 | 1,066.85 | -0.1 (-0.01%) | 2,340,000 |
15 Nov 2022 | INR | 1,065 | 1,070.5 | 1,050 | 1,066.95 | 1,066.95 | +1.6 (+0.15%) | 1,580,000 |
14 Nov 2022 | INR | 1,062 | 1,074.45 | 1,055.45 | 1,065.35 | 1,065.35 | +6.65 (+0.63%) | 2,230,000 |
11 Nov 2022 | INR | 1,049 | 1,066 | 1,046.2 | 1,058.7 | 1,058.7 | +37.6 (+3.68%) | 5,300,000 |
10 Nov 2022 | INR | 1,015 | 1,034 | 1,005.25 | 1,021.1 | 1,021.1 | -7.6 (-0.74%) | 3,290,000 |
9 Nov 2022 | INR | 1,047 | 1,048.95 | 1,025.05 | 1,028.7 | 1,028.7 | -6.8 (-0.66%) | 2,700,000 |
7 Nov 2022 | INR | 1,040.86 | 1,049.65 | 1,026.6 | 1,035.5 | 1,035.5 | -0.15 (-0.01%) | 2,590,000 |
4 Nov 2022 | INR | 1,035.01 | 1,040.71 | 1,021 | 1,035.65 | 1,035.65 | +0.79 (+0.08%) | 2,530,000 |
3 Nov 2022 | INR | 1,051.72 | 1,052.85 | 1,032.21 | 1,034.86 | 1,034.86 | -28.65 (-2.69%) | 3,460,000 |
2 Nov 2022 | INR | 1,052.7 | 1,079.93 | 1,048.13 | 1,063.51 | 1,063.51 | +10.91 (+1.04%) | 4,100,000 |
1 Nov 2022 | INR | 1,050.73 | 1,061.55 | 1,029.26 | 1,052.6 | 1,052.6 | +7.37 (+0.71%) | 4,710,000 |