Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4,245 | 4,310 | 4,245 | 4,304.05 | 4,304.05 | +53.65 (+1.26%) | 348 |
12 Sep 2022 | INR | 4,290.05 | 4,294 | 4,211.55 | 4,250.4 | 4,250.4 | -43.85 (-1.02%) | 974 |
9 Sep 2022 | INR | 4,299.75 | 4,299.75 | 4,248 | 4,294.25 | 4,294.25 | +15 (+0.35%) | 523 |
8 Sep 2022 | INR | 4,319.75 | 4,319.75 | 4,249.05 | 4,279.25 | 4,279.25 | -16.8 (-0.39%) | 249 |
7 Sep 2022 | INR | 4,321.15 | 4,321.15 | 4,271.5 | 4,296.05 | 4,296.05 | -13.55 (-0.31%) | 409 |
6 Sep 2022 | INR | 4,260 | 4,338.35 | 4,260 | 4,309.6 | 4,309.6 | +42.1 (+0.99%) | 296 |
5 Sep 2022 | INR | 4,249.2 | 4,280 | 4,203.55 | 4,267.5 | 4,267.5 | +49.05 (+1.16%) | 401 |
2 Sep 2022 | INR | 4,254.35 | 4,254.35 | 4,210 | 4,218.45 | 4,218.45 | -41.85 (-0.98%) | 284 |
1 Sep 2022 | INR | 4,211 | 4,272.95 | 4,177.25 | 4,260.3 | 4,260.3 | +53.8 (+1.28%) | 406 |
30 Aug 2022 | INR | 4,231.3 | 4,235 | 4,111 | 4,206.5 | 4,206.5 | +35.2 (+0.84%) | 755 |
29 Aug 2022 | INR | 4,199.3 | 4,213.95 | 4,148.65 | 4,171.3 | 4,171.3 | -19.4 (-0.46%) | 362 |
26 Aug 2022 | INR | 4,217 | 4,230 | 4,175.55 | 4,190.7 | 4,190.7 | -20.05 (-0.48%) | 605 |
25 Aug 2022 | INR | 4,257.9 | 4,262.35 | 4,175.4 | 4,210.75 | 4,210.75 | -33.75 (-0.80%) | 654 |
24 Aug 2022 | INR | 4,333.85 | 4,335 | 4,228.1 | 4,244.5 | 4,244.5 | -47.3 (-1.10%) | 316 |
23 Aug 2022 | INR | 4,330.6 | 4,359.7 | 4,290 | 4,291.8 | 4,291.8 | -42.4 (-0.98%) | 260 |
22 Aug 2022 | INR | 4,379.35 | 4,379.35 | 4,321.5 | 4,334.2 | 4,334.2 | -39.05 (-0.89%) | 156 |
19 Aug 2022 | INR | 4,384.35 | 4,409.3 | 4,352.4 | 4,373.25 | 4,373.25 | +6.75 (+0.15%) | 266 |
18 Aug 2022 | INR | 4,440 | 4,440 | 4,300 | 4,366.5 | 4,366.5 | -28.75 (-0.65%) | 846 |
17 Aug 2022 | INR | 4,409.3 | 4,410 | 4,382.65 | 4,395.25 | 4,395.25 | +2.75 (+0.06%) | 268 |
16 Aug 2022 | INR | 4,409 | 4,425 | 4,372.25 | 4,392.5 | 4,392.5 | +16.5 (+0.38%) | 722 |
12 Aug 2022 | INR | 4,374.05 | 4,386.85 | 4,352.45 | 4,376 | 4,376 | +19.65 (+0.45%) | 92 |
11 Aug 2022 | INR | 4,410 | 4,445.55 | 4,345.65 | 4,356.35 | 4,356.35 | -53.6 (-1.22%) | 918 |
10 Aug 2022 | INR | 4,419.35 | 4,474.9 | 4,391 | 4,409.95 | 4,409.95 | +1.95 (+0.04%) | 304 |
8 Aug 2022 | INR | 4,442.5 | 4,442.5 | 4,406.45 | 4,408 | 4,408 | -20.95 (-0.47%) | 247 |
5 Aug 2022 | INR | 4,448.5 | 4,486 | 4,411.6 | 4,428.95 | 4,428.95 | -2.9 (-0.07%) | 195 |
4 Aug 2022 | INR | 4,458.95 | 4,489.1 | 4,388.45 | 4,431.85 | 4,431.85 | -12.35 (-0.28%) | 874 |
3 Aug 2022 | INR | 4,401.05 | 4,448.55 | 4,401 | 4,444.2 | 4,444.2 | +39.2 (+0.89%) | 241 |
2 Aug 2022 | INR | 4,386.9 | 4,440 | 4,346 | 4,405 | 4,405 | +20.5 (+0.47%) | 417 |
1 Aug 2022 | INR | 4,421.55 | 4,467.7 | 4,370 | 4,384.5 | 4,384.5 | -63.85 (-1.44%) | 354 |
29 Jul 2022 | INR | 4,488 | 4,488 | 4,380 | 4,448.35 | 4,448.35 | +57.45 (+1.31%) | 339 |