Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,060 | 1,062.8 | 1,052.65 | 1,058.9 | 1,058.9 | -5.75 (-0.54%) | 21,379 |
12 Sep 2022 | INR | 1,055 | 1,068 | 1,055 | 1,064.65 | 1,064.65 | +6.2 (+0.59%) | 38,607 |
9 Sep 2022 | INR | 1,061 | 1,065.9 | 1,055.15 | 1,058.45 | 1,058.45 | +2.35 (+0.22%) | 79,611 |
8 Sep 2022 | INR | 1,055 | 1,060 | 1,043.95 | 1,056.1 | 1,056.1 | +5.5 (+0.52%) | 29,180 |
7 Sep 2022 | INR | 1,038.1 | 1,061.55 | 1,035.1 | 1,050.6 | 1,050.6 | +9.9 (+0.95%) | 56,291 |
6 Sep 2022 | INR | 1,025.65 | 1,041.95 | 1,025 | 1,040.7 | 1,040.7 | +15 (+1.46%) | 54,430 |
5 Sep 2022 | INR | 1,021.45 | 1,030.4 | 1,011.6 | 1,025.7 | 1,025.7 | +10.15 (+1.00%) | 27,237 |
2 Sep 2022 | INR | 1,022.8 | 1,030.5 | 1,012.55 | 1,015.55 | 1,015.55 | -7.25 (-0.71%) | 14,189 |
1 Sep 2022 | INR | 1,031.3 | 1,043.65 | 1,020.5 | 1,022.8 | 1,022.8 | -16.15 (-1.55%) | 110,680 |
30 Aug 2022 | INR | 1,018 | 1,042.1 | 1,016.85 | 1,038.95 | 1,038.95 | +22.4 (+2.20%) | 23,863 |
29 Aug 2022 | INR | 1,000 | 1,024.4 | 992.15 | 1,016.55 | 1,016.55 | -3.7 (-0.36%) | 37,063 |
26 Aug 2022 | INR | 1,022.15 | 1,035.4 | 1,018.6 | 1,020.25 | 1,020.25 | -5.2 (-0.51%) | 12,031 |
25 Aug 2022 | INR | 1,038.05 | 1,044.3 | 1,020.3 | 1,025.45 | 1,025.45 | -12.15 (-1.17%) | 31,450 |
24 Aug 2022 | INR | 1,040 | 1,053.35 | 1,026.05 | 1,037.6 | 1,037.6 | -2.95 (-0.28%) | 63,081 |
23 Aug 2022 | INR | 1,008 | 1,046.25 | 1,008 | 1,040.55 | 1,040.55 | +18 (+1.76%) | 60,524 |
22 Aug 2022 | INR | 1,015 | 1,029.75 | 1,015 | 1,022.55 | 1,022.55 | -7.8 (-0.76%) | 35,257 |
19 Aug 2022 | INR | 1,022.05 | 1,036.25 | 1,020.55 | 1,030.35 | 1,030.35 | -1.75 (-0.17%) | 10,079 |
18 Aug 2022 | INR | 1,026.25 | 1,033.55 | 1,007 | 1,032.1 | 1,032.1 | +6.6 (+0.64%) | 29,688 |
17 Aug 2022 | INR | 1,034.9 | 1,041.65 | 1,024.55 | 1,025.5 | 1,025.5 | -8.35 (-0.81%) | 27,521 |
16 Aug 2022 | INR | 1,022.6 | 1,035.5 | 1,022.6 | 1,033.85 | 1,033.85 | +6.5 (+0.63%) | 31,171 |
12 Aug 2022 | INR | 1,046.7 | 1,046.7 | 1,022.65 | 1,027.35 | 1,027.35 | -11.05 (-1.06%) | 29,288 |
11 Aug 2022 | INR | 1,044.9 | 1,048.45 | 1,035.3 | 1,038.4 | 1,038.4 | +0.2 (+0.02%) | 19,211 |
10 Aug 2022 | INR | 1,031 | 1,045.95 | 1,028.95 | 1,038.2 | 1,038.2 | +8.95 (+0.87%) | 28,698 |
8 Aug 2022 | INR | 1,032 | 1,039.3 | 1,023.75 | 1,029.25 | 1,029.25 | -5 (-0.48%) | 22,809 |
5 Aug 2022 | INR | 1,044 | 1,045.95 | 1,032.75 | 1,034.25 | 1,034.25 | -10.2 (-0.98%) | 30,004 |
4 Aug 2022 | INR | 1,012 | 1,046.8 | 1,012 | 1,044.45 | 1,044.45 | +33.75 (+3.34%) | 55,419 |
3 Aug 2022 | INR | 1,017.15 | 1,028.35 | 1,004.3 | 1,010.7 | 1,010.7 | +7.15 (+0.71%) | 80,116 |
2 Aug 2022 | INR | 1,005 | 1,006.35 | 992 | 1,003.55 | 1,003.55 | -0.75 (-0.07%) | 21,189 |
1 Aug 2022 | INR | 993 | 1,030.1 | 989.5 | 1,004.3 | 1,004.3 | +26.15 (+2.67%) | 825,332 |
29 Jul 2022 | INR | 970 | 983 | 953.45 | 978.15 | 978.15 | +10.45 (+1.08%) | 110,656 |