Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,386 | 1,389.95 | 1,360 | 1,367.7 | 1,367.7 | -9.45 (-0.69%) | 1,890 |
12 Sep 2022 | INR | 1,400 | 1,400 | 1,371 | 1,377.15 | 1,377.15 | +10.45 (+0.76%) | 1,824 |
9 Sep 2022 | INR | 1,399.95 | 1,409.65 | 1,361.55 | 1,366.7 | 1,366.7 | -31.8 (-2.27%) | 1,187 |
8 Sep 2022 | INR | 1,431.95 | 1,431.95 | 1,374.05 | 1,398.5 | 1,398.5 | +6.85 (+0.49%) | 1,369 |
7 Sep 2022 | INR | 1,438 | 1,438 | 1,366.05 | 1,391.65 | 1,391.65 | -22.1 (-1.56%) | 2,866 |
6 Sep 2022 | INR | 1,400 | 1,434 | 1,360 | 1,413.75 | 1,413.75 | +58.05 (+4.28%) | 3,717 |
5 Sep 2022 | INR | 1,333 | 1,388 | 1,301 | 1,355.7 | 1,355.7 | +55.1 (+4.24%) | 7,295 |
2 Sep 2022 | INR | 1,295 | 1,310 | 1,290.05 | 1,300.6 | 1,300.6 | +16.65 (+1.30%) | 1,582 |
1 Sep 2022 | INR | 1,253 | 1,309 | 1,253 | 1,283.95 | 1,283.95 | -3.05 (-0.24%) | 2,207 |
30 Aug 2022 | INR | 1,273.1 | 1,308 | 1,252.85 | 1,287 | 1,287 | +22.3 (+1.76%) | 3,107 |
29 Aug 2022 | INR | 1,240.05 | 1,276 | 1,240.05 | 1,264.7 | 1,264.7 | +1.9 (+0.15%) | 580 |
26 Aug 2022 | INR | 1,297 | 1,300 | 1,245 | 1,262.8 | 1,262.8 | +0.7 (+0.06%) | 1,660 |
25 Aug 2022 | INR | 1,292 | 1,292 | 1,211.5 | 1,262.1 | 1,262.1 | +14.6 (+1.17%) | 3,698 |
24 Aug 2022 | INR | 1,188 | 1,282 | 1,175.05 | 1,247.5 | 1,247.5 | +94.45 (+8.19%) | 3,841 |
23 Aug 2022 | INR | 1,130.05 | 1,199 | 1,130.05 | 1,153.05 | 1,153.05 | -5.85 (-0.50%) | 6,842 |
22 Aug 2022 | INR | 1,200 | 1,200 | 1,140.05 | 1,158.9 | 1,158.9 | -15 (-1.28%) | 1,063 |
19 Aug 2022 | INR | 1,200 | 1,200 | 1,167.05 | 1,173.9 | 1,173.9 | +7 (+0.60%) | 1,540 |
18 Aug 2022 | INR | 1,124 | 1,191 | 1,106.9 | 1,166.9 | 1,166.9 | +64.9 (+5.89%) | 5,407 |
17 Aug 2022 | INR | 1,099.65 | 1,135 | 1,099 | 1,102 | 1,102 | +2.35 (+0.21%) | 2,642 |
16 Aug 2022 | INR | 1,100 | 1,117.7 | 1,064 | 1,099.65 | 1,099.65 | +10.4 (+0.95%) | 1,688 |
12 Aug 2022 | INR | 1,099 | 1,100 | 1,081 | 1,089.25 | 1,089.25 | -8.6 (-0.78%) | 518 |
11 Aug 2022 | INR | 1,099.9 | 1,100 | 1,081 | 1,097.85 | 1,097.85 | +14.95 (+1.38%) | 317 |
10 Aug 2022 | INR | 1,095 | 1,124 | 1,043.05 | 1,082.9 | 1,082.9 | -14.9 (-1.36%) | 1,928 |
8 Aug 2022 | INR | 1,120.9 | 1,120.9 | 1,090.05 | 1,097.8 | 1,097.8 | -4.15 (-0.38%) | 451 |
5 Aug 2022 | INR | 1,070 | 1,105 | 1,050 | 1,101.95 | 1,101.95 | +33.2 (+3.11%) | 1,052 |
4 Aug 2022 | INR | 1,104.7 | 1,118 | 1,055.85 | 1,068.75 | 1,068.75 | -30.35 (-2.76%) | 4,262 |
3 Aug 2022 | INR | 1,184 | 1,185 | 1,090.15 | 1,099.1 | 1,099.1 | -169.9 (-13.39%) | 10,170 |
2 Aug 2022 | INR | 1,299 | 1,299 | 1,256.2 | 1,269 | 1,269 | +13.05 (+1.04%) | 959 |
1 Aug 2022 | INR | 1,230 | 1,268.75 | 1,220.05 | 1,255.95 | 1,255.95 | +41.55 (+3.42%) | 3,955 |
29 Jul 2022 | INR | 1,214.8 | 1,236 | 1,205.05 | 1,214.4 | 1,214.4 | +17.15 (+1.43%) | 1,189 |