Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 1,775.05 | 1,830.75 | 1,697.65 | 1,718.8 | 171.88 | -51 (-2.88%) | 3,278 |
25 Oct 2022 | INR | 1,704.75 | 1,801.4 | 1,702.95 | 1,769.8 | 176.98 | +78.45 (+4.64%) | 2,319 |
24 Oct 2022 | INR | 1,650 | 1,850 | 1,650 | 1,691.35 | 169.135 | +91.75 (+5.74%) | 4,813 |
21 Oct 2022 | INR | 1,613 | 1,613 | 1,579 | 1,599.6 | 159.96 | -5.45 (-0.34%) | 251 |
20 Oct 2022 | INR | 1,587.15 | 1,617 | 1,567.85 | 1,605.05 | 160.505 | +19.55 (+1.23%) | 1,625 |
19 Oct 2022 | INR | 1,573.35 | 1,599 | 1,537.2 | 1,585.5 | 158.55 | +20.4 (+1.30%) | 1,496 |
18 Oct 2022 | INR | 1,585.05 | 1,604.05 | 1,547.4 | 1,565.1 | 156.51 | -8.05 (-0.51%) | 1,449 |
17 Oct 2022 | INR | 1,551.75 | 1,599.8 | 1,551.75 | 1,573.15 | 157.315 | +36.85 (+2.40%) | 1,864 |
14 Oct 2022 | INR | 1,549.05 | 1,554.15 | 1,527.35 | 1,536.3 | 153.63 | -8.55 (-0.55%) | 193 |
13 Oct 2022 | INR | 1,535 | 1,568.35 | 1,535 | 1,544.85 | 154.485 | -26.65 (-1.70%) | 464 |
12 Oct 2022 | INR | 1,494.5 | 1,573.1 | 1,483.75 | 1,571.5 | 157.15 | +73.75 (+4.92%) | 411 |
11 Oct 2022 | INR | 1,534.9 | 1,534.9 | 1,456.15 | 1,497.75 | 149.775 | -22.65 (-1.49%) | 1,510 |
10 Oct 2022 | INR | 1,529.8 | 1,538.05 | 1,494.85 | 1,520.4 | 152.04 | -15.75 (-1.03%) | 991 |
7 Oct 2022 | INR | 1,500.05 | 1,548.05 | 1,500.05 | 1,536.15 | 153.615 | +13.8 (+0.91%) | 391 |
6 Oct 2022 | INR | 1,557.45 | 1,564 | 1,509.8 | 1,522.35 | 152.235 | -26.75 (-1.73%) | 441 |
4 Oct 2022 | INR | 1,555.95 | 1,558.9 | 1,525.05 | 1,549.1 | 154.91 | +21.4 (+1.40%) | 720 |
3 Oct 2022 | INR | 1,561.6 | 1,561.6 | 1,500 | 1,527.7 | 152.77 | -19.75 (-1.28%) | 352 |
30 Sep 2022 | INR | 1,549.9 | 1,563.4 | 1,526 | 1,547.45 | 154.745 | -8.3 (-0.53%) | 681 |
29 Sep 2022 | INR | 1,501.15 | 1,614 | 1,501.15 | 1,555.75 | 155.575 | +9.1 (+0.59%) | 1,183 |
28 Sep 2022 | INR | 1,542.1 | 1,585.4 | 1,538 | 1,546.65 | 154.665 | -21 (-1.34%) | 219 |
27 Sep 2022 | INR | 1,576.05 | 1,593.95 | 1,520.45 | 1,567.65 | 156.765 | -1.6 (-0.10%) | 666 |
26 Sep 2022 | INR | 1,537 | 1,614 | 1,470 | 1,569.25 | 156.925 | +24.6 (+1.59%) | 2,219 |
23 Sep 2022 | INR | 1,649.7 | 1,649.7 | 1,526.8 | 1,544.65 | 154.465 | -42.2 (-2.66%) | 1,475 |
22 Sep 2022 | INR | 1,565 | 1,600 | 1,560 | 1,586.85 | 158.685 | +7.8 (+0.49%) | 635 |
21 Sep 2022 | INR | 1,563 | 1,595 | 1,563 | 1,579.05 | 157.905 | -15.85 (-0.99%) | 669 |
20 Sep 2022 | INR | 1,649.9 | 1,650.05 | 1,590 | 1,594.9 | 159.49 | +20 (+1.27%) | 1,120 |
19 Sep 2022 | INR | 1,550.15 | 1,632.75 | 1,523 | 1,574.9 | 157.49 | -10.3 (-0.65%) | 1,629 |
16 Sep 2022 | INR | 1,610.1 | 1,654.9 | 1,573 | 1,585.2 | 158.52 | -71.95 (-4.34%) | 1,802 |
15 Sep 2022 | INR | 1,608.2 | 1,707.55 | 1,608.2 | 1,657.15 | 165.715 | -22.7 (-1.35%) | 830 |
14 Sep 2022 | INR | 1,655.2 | 1,720 | 1,632.9 | 1,679.85 | 167.985 | +4.05 (+0.24%) | 1,068 |