Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 8,025 | 8,025 | 7,900 | 7,988.85 | 7,988.85 | -27.05 (-0.34%) | 333 |
12 Sep 2022 | INR | 7,710 | 8,224 | 7,710 | 8,015.9 | 8,015.9 | -155 (-1.90%) | 235 |
9 Sep 2022 | INR | 8,300 | 8,300 | 8,101 | 8,170.9 | 8,170.9 | -122.35 (-1.48%) | 90 |
8 Sep 2022 | INR | 8,232 | 8,350 | 8,215 | 8,293.25 | 8,293.25 | +61.4 (+0.75%) | 140 |
7 Sep 2022 | INR | 8,251 | 8,294.8 | 8,211 | 8,231.85 | 8,231.85 | -19.45 (-0.24%) | 340 |
6 Sep 2022 | INR | 8,300 | 8,362.9 | 8,211 | 8,251.3 | 8,251.3 | -106.45 (-1.27%) | 113 |
5 Sep 2022 | INR | 8,380 | 8,450 | 8,270 | 8,357.75 | 8,357.75 | -45.1 (-0.54%) | 111 |
2 Sep 2022 | INR | 8,451 | 8,522 | 8,400 | 8,402.85 | 8,402.85 | -76.95 (-0.91%) | 194 |
1 Sep 2022 | INR | 8,110 | 8,499 | 8,110 | 8,479.8 | 8,479.8 | +107.4 (+1.28%) | 310 |
30 Aug 2022 | INR | 8,496.95 | 8,496.95 | 8,205 | 8,372.4 | 8,372.4 | +141.35 (+1.72%) | 254 |
29 Aug 2022 | INR | 8,084 | 8,500 | 8,020 | 8,231.05 | 8,231.05 | +106.25 (+1.31%) | 921 |
26 Aug 2022 | INR | 7,901 | 8,145 | 7,901 | 8,124.8 | 8,124.8 | +150.65 (+1.89%) | 447 |
25 Aug 2022 | INR | 7,901.05 | 8,145 | 7,901.05 | 7,974.15 | 7,974.15 | +41 (+0.52%) | 201 |
24 Aug 2022 | INR | 8,199.95 | 8,199.95 | 7,794 | 7,933.15 | 7,933.15 | -35.15 (-0.44%) | 513 |
23 Aug 2022 | INR | 7,805 | 8,039.95 | 7,761 | 7,968.3 | 7,968.3 | +68.3 (+0.86%) | 707 |
22 Aug 2022 | INR | 7,982.95 | 8,086 | 7,831 | 7,900 | 7,900 | +39 (+0.50%) | 217 |
19 Aug 2022 | INR | 7,916.05 | 7,998.7 | 7,861 | 7,861 | 7,861 | -41.4 (-0.52%) | 280 |
18 Aug 2022 | INR | 7,901 | 7,999.95 | 7,901 | 7,902.4 | 7,902.4 | -0.15 (0.0%) | 135 |
17 Aug 2022 | INR | 7,947 | 8,000 | 7,876 | 7,902.55 | 7,902.55 | +18.7 (+0.24%) | 278 |
16 Aug 2022 | INR | 7,810 | 7,947 | 7,500 | 7,883.85 | 7,883.85 | -73.5 (-0.92%) | 901 |
12 Aug 2022 | INR | 7,950 | 8,000 | 7,801 | 7,957.35 | 7,957.35 | -16.2 (-0.20%) | 342 |
11 Aug 2022 | INR | 8,100 | 8,160 | 7,922 | 7,973.55 | 7,973.55 | -101.65 (-1.26%) | 106 |
10 Aug 2022 | INR | 8,078 | 8,287 | 7,922 | 8,075.2 | 8,075.2 | +86.1 (+1.08%) | 166 |
8 Aug 2022 | INR | 7,976 | 8,000 | 7,906 | 7,989.1 | 7,989.1 | +13.5 (+0.17%) | 249 |
5 Aug 2022 | INR | 8,200 | 8,345 | 7,950 | 7,975.6 | 7,975.6 | -101.95 (-1.26%) | 363 |
4 Aug 2022 | INR | 8,010 | 8,472 | 7,950 | 8,077.55 | 8,077.55 | +112.05 (+1.41%) | 1,003 |
3 Aug 2022 | INR | 7,620 | 8,100 | 7,620 | 7,965.5 | 7,965.5 | +362.3 (+4.77%) | 846 |
2 Aug 2022 | INR | 7,441 | 7,650 | 7,441 | 7,603.2 | 7,603.2 | +145 (+1.94%) | 431 |
1 Aug 2022 | INR | 7,280 | 7,499 | 7,262.05 | 7,458.2 | 7,458.2 | +173.85 (+2.39%) | 560 |
29 Jul 2022 | INR | 7,098.95 | 7,375 | 7,098.95 | 7,284.35 | 7,284.35 | +216.55 (+3.06%) | 852 |