Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | INR | 2,093.75 | 2,094.25 | 2,010 | 2,026.15 | 2,026.15 | -51.7 (-2.49%) | 71,369 |
9 Dec 2022 | INR | 2,125.05 | 2,127.55 | 2,068.25 | 2,077.85 | 2,077.85 | -36.6 (-1.73%) | 16,206 |
8 Dec 2022 | INR | 2,137.65 | 2,145.25 | 2,108.6 | 2,114.45 | 2,114.45 | -12.55 (-0.59%) | 16,728 |
7 Dec 2022 | INR | 2,102 | 2,134.8 | 2,093.7 | 2,127 | 2,127 | +29.55 (+1.41%) | 98,701 |
6 Dec 2022 | INR | 2,118 | 2,118 | 2,086 | 2,097.45 | 2,097.45 | -0.75 (-0.04%) | 75,293 |
5 Dec 2022 | INR | 2,160.6 | 2,195 | 2,089 | 2,098.2 | 2,098.2 | -46.05 (-2.15%) | 54,258 |
2 Dec 2022 | INR | 2,142 | 2,157 | 2,131 | 2,144.25 | 2,144.25 | +6.8 (+0.32%) | 129,987 |
1 Dec 2022 | INR | 2,159.2 | 2,185 | 2,120.4 | 2,137.45 | 2,137.45 | -11 (-0.51%) | 39,935 |
30 Nov 2022 | INR | 2,177 | 2,185 | 2,141.15 | 2,148.45 | 2,148.45 | -23.75 (-1.09%) | 36,126 |
29 Nov 2022 | INR | 2,149.2 | 2,182.8 | 2,130 | 2,172.2 | 2,172.2 | +34.25 (+1.60%) | 44,693 |
28 Nov 2022 | INR | 2,108.4 | 2,144 | 2,108.4 | 2,137.95 | 2,137.95 | +46.25 (+2.21%) | 118,769 |
25 Nov 2022 | INR | 2,099 | 2,104.25 | 2,075.4 | 2,091.7 | 2,091.7 | +2.75 (+0.13%) | 65,105 |
24 Nov 2022 | INR | 2,065 | 2,096.95 | 2,058 | 2,088.95 | 2,088.95 | +30.75 (+1.49%) | 22,000 |
23 Nov 2022 | INR | 2,070.9 | 2,076.85 | 2,042 | 2,058.2 | 2,058.2 | -3 (-0.15%) | 19,530 |
22 Nov 2022 | INR | 2,101.3 | 2,110.4 | 2,050.2 | 2,061.2 | 2,061.2 | -37.8 (-1.80%) | 12,329 |
21 Nov 2022 | INR | 2,091.05 | 2,128 | 2,080 | 2,099 | 2,099 | +2.7 (+0.13%) | 23,388 |
18 Nov 2022 | INR | 2,100 | 2,123.05 | 2,084.25 | 2,096.3 | 2,096.3 | -1.95 (-0.09%) | 33,616 |
17 Nov 2022 | INR | 2,109.8 | 2,124 | 2,086.6 | 2,098.25 | 2,098.25 | -11.55 (-0.55%) | 41,337 |
16 Nov 2022 | INR | 2,106 | 2,114.95 | 2,090.3 | 2,109.8 | 2,109.8 | +4 (+0.19%) | 119,319 |
15 Nov 2022 | INR | 2,100 | 2,125 | 2,084.7 | 2,105.8 | 2,105.8 | +7.5 (+0.36%) | 34,119 |
14 Nov 2022 | INR | 2,100 | 2,142.2 | 2,090.5 | 2,098.3 | 2,098.3 | -1.1 (-0.05%) | 40,990 |
11 Nov 2022 | INR | 2,149 | 2,149 | 2,080 | 2,099.4 | 2,099.4 | -13.25 (-0.63%) | 67,786 |
10 Nov 2022 | INR | 2,090 | 2,157.95 | 2,081.25 | 2,112.65 | 2,112.65 | +34.8 (+1.67%) | 151,814 |
9 Nov 2022 | INR | 2,020.4 | 2,095 | 2,001 | 2,077.85 | 2,077.85 | +96.4 (+4.87%) | 226,259 |
7 Nov 2022 | INR | 1,979.8 | 2,062 | 1,968.15 | 1,981.45 | 1,981.45 | +7.7 (+0.39%) | 110,157 |
4 Nov 2022 | INR | 1,947.75 | 1,994.55 | 1,935.15 | 1,973.75 | 1,973.75 | +26.95 (+1.38%) | 38,060 |
3 Nov 2022 | INR | 1,959 | 1,973.7 | 1,940 | 1,946.8 | 1,946.8 | -9.35 (-0.48%) | 22,776 |
2 Nov 2022 | INR | 1,930 | 1,984.15 | 1,915.05 | 1,956.15 | 1,956.15 | +35.8 (+1.86%) | 40,981 |
1 Nov 2022 | INR | 1,914.65 | 1,949.4 | 1,912.4 | 1,920.35 | 1,920.35 | +13 (+0.68%) | 37,079 |
31 Oct 2022 | INR | 1,936.95 | 1,936.95 | 1,898 | 1,907.35 | 1,907.35 | -19.95 (-1.04%) | 38,183 |