Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | INR | 335.1 | 339 | 331.05 | 336.3 | 336.3 | +2.65 (+0.79%) | 179,064 |
9 Dec 2022 | INR | 335 | 339.4 | 331 | 333.65 | 333.65 | -3.85 (-1.14%) | 236,955 |
8 Dec 2022 | INR | 346.4 | 347.85 | 334.5 | 337.5 | 337.5 | -9.3 (-2.68%) | 284,067 |
7 Dec 2022 | INR | 350.6 | 352.9 | 343.05 | 346.8 | 346.8 | -3.45 (-0.99%) | 253,145 |
6 Dec 2022 | INR | 355 | 359.9 | 346.1 | 350.25 | 350.25 | -4.1 (-1.16%) | 223,472 |
5 Dec 2022 | INR | 345.65 | 357 | 344.6 | 354.35 | 354.35 | +9.7 (+2.81%) | 410,374 |
2 Dec 2022 | INR | 346.05 | 349.9 | 342.5 | 344.65 | 344.65 | -3.05 (-0.88%) | 137,583 |
1 Dec 2022 | INR | 352.15 | 352.15 | 343.9 | 347.7 | 347.7 | -0.65 (-0.19%) | 223,003 |
30 Nov 2022 | INR | 348 | 354.45 | 345.1 | 348.35 | 348.35 | +4.35 (+1.26%) | 312,022 |
29 Nov 2022 | INR | 338.1 | 344.95 | 338.1 | 344 | 344 | +2.75 (+0.81%) | 188,505 |
28 Nov 2022 | INR | 343 | 349.5 | 338.35 | 341.25 | 341.25 | -0.1 (-0.03%) | 231,407 |
25 Nov 2022 | INR | 337 | 343.4 | 333.65 | 341.35 | 341.35 | +5.75 (+1.71%) | 183,474 |
24 Nov 2022 | INR | 335 | 337.45 | 332.8 | 335.6 | 335.6 | +1.85 (+0.55%) | 106,291 |
23 Nov 2022 | INR | 330 | 335.75 | 327.9 | 333.75 | 333.75 | +4.8 (+1.46%) | 239,709 |
22 Nov 2022 | INR | 335.2 | 338 | 327 | 328.95 | 328.95 | -7.55 (-2.24%) | 170,736 |
21 Nov 2022 | INR | 339.3 | 339.4 | 333.5 | 336.5 | 336.5 | -2.85 (-0.84%) | 123,842 |
18 Nov 2022 | INR | 335 | 345.9 | 335 | 339.35 | 339.35 | +3.95 (+1.18%) | 243,391 |
17 Nov 2022 | INR | 337.1 | 338.75 | 334 | 335.4 | 335.4 | -2.25 (-0.67%) | 165,192 |
16 Nov 2022 | INR | 344.1 | 348 | 335.2 | 337.65 | 337.65 | -6.4 (-1.86%) | 208,177 |
15 Nov 2022 | INR | 341.75 | 346.9 | 338.3 | 344.05 | 344.05 | +3.15 (+0.92%) | 158,067 |
14 Nov 2022 | INR | 340.35 | 345.75 | 336.05 | 340.9 | 340.9 | -5.35 (-1.55%) | 213,158 |
11 Nov 2022 | INR | 349.05 | 351.3 | 339.15 | 346.25 | 346.25 | -1.05 (-0.30%) | 244,914 |
10 Nov 2022 | INR | 337.5 | 348.95 | 337.5 | 347.3 | 347.3 | +6 (+1.76%) | 426,691 |
9 Nov 2022 | INR | 349 | 350.05 | 337.05 | 341.3 | 341.3 | -7.45 (-2.14%) | 352,896 |
7 Nov 2022 | INR | 353.75 | 357.7 | 347 | 348.75 | 348.75 | -4.85 (-1.37%) | 201,234 |
4 Nov 2022 | INR | 351.95 | 355.55 | 350 | 353.6 | 353.6 | +1.65 (+0.47%) | 244,639 |
3 Nov 2022 | INR | 347 | 356.9 | 345.4 | 351.95 | 351.95 | +3.7 (+1.06%) | 305,019 |
2 Nov 2022 | INR | 341 | 351.9 | 341 | 348.25 | 348.25 | +8.25 (+2.43%) | 392,722 |
1 Nov 2022 | INR | 335 | 343.45 | 331.35 | 340 | 340 | +3.45 (+1.03%) | 256,319 |
31 Oct 2022 | INR | 333.1 | 339.25 | 327.05 | 336.55 | 336.55 | -4.75 (-1.39%) | 462,235 |