Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,552 | 1,553 | 1,541.1 | 1,545 | 1,545 | +9.4 (+0.61%) | 108,803 |
12 Sep 2022 | INR | 1,525 | 1,545 | 1,523.55 | 1,535.6 | 1,535.6 | +23.75 (+1.57%) | 379,152 |
9 Sep 2022 | INR | 1,489.1 | 1,519.8 | 1,480 | 1,511.85 | 1,511.85 | +35.9 (+2.43%) | 353,238 |
8 Sep 2022 | INR | 1,472 | 1,480 | 1,464 | 1,475.95 | 1,475.95 | +18.15 (+1.25%) | 270,704 |
7 Sep 2022 | INR | 1,442 | 1,465.75 | 1,437.3 | 1,457.8 | 1,457.8 | +2.45 (+0.17%) | 198,388 |
6 Sep 2022 | INR | 1,461.55 | 1,469.7 | 1,446 | 1,455.35 | 1,455.35 | -5.5 (-0.38%) | 103,737 |
5 Sep 2022 | INR | 1,451 | 1,467 | 1,447 | 1,460.85 | 1,460.85 | +7.95 (+0.55%) | 78,902 |
2 Sep 2022 | INR | 1,480 | 1,480 | 1,448.3 | 1,452.9 | 1,452.9 | -11.5 (-0.79%) | 233,311 |
1 Sep 2022 | INR | 1,465 | 1,468.2 | 1,451.5 | 1,464.4 | 1,464.4 | -28.8 (-1.93%) | 587,058 |
30 Aug 2022 | INR | 1,470 | 1,495.95 | 1,466 | 1,493.2 | 1,493.2 | +31.2 (+2.13%) | 229,104 |
29 Aug 2022 | INR | 1,453.35 | 1,468.85 | 1,450 | 1,462 | 1,462 | -59.85 (-3.93%) | 528,271 |
26 Aug 2022 | INR | 1,536 | 1,544.05 | 1,518.05 | 1,521.85 | 1,521.85 | +3 (+0.20%) | 188,877 |
25 Aug 2022 | INR | 1,545.35 | 1,549 | 1,514 | 1,518.85 | 1,518.85 | -18.45 (-1.20%) | 290,522 |
24 Aug 2022 | INR | 1,537 | 1,546 | 1,531.15 | 1,537.3 | 1,537.3 | -5.25 (-0.34%) | 165,619 |
23 Aug 2022 | INR | 1,546.55 | 1,554.85 | 1,533 | 1,542.55 | 1,542.55 | -32.9 (-2.09%) | 166,691 |
22 Aug 2022 | INR | 1,585 | 1,599.55 | 1,573.85 | 1,575.45 | 1,575.45 | -21.95 (-1.37%) | 367,105 |
19 Aug 2022 | INR | 1,584 | 1,604.7 | 1,584 | 1,597.4 | 1,597.4 | +14.7 (+0.93%) | 239,068 |
18 Aug 2022 | INR | 1,589 | 1,600 | 1,574 | 1,582.7 | 1,582.7 | -24.05 (-1.50%) | 310,886 |
17 Aug 2022 | INR | 1,594 | 1,612 | 1,585.45 | 1,606.75 | 1,606.75 | +10.95 (+0.69%) | 170,965 |
16 Aug 2022 | INR | 1,601.2 | 1,608.45 | 1,591.1 | 1,595.8 | 1,595.8 | +1.3 (+0.08%) | 140,346 |
12 Aug 2022 | INR | 1,610.55 | 1,613.7 | 1,590 | 1,594.5 | 1,594.5 | -25.2 (-1.56%) | 211,754 |
11 Aug 2022 | INR | 1,625 | 1,631 | 1,616.15 | 1,619.7 | 1,619.7 | +18.3 (+1.14%) | 196,646 |
10 Aug 2022 | INR | 1,619 | 1,620.25 | 1,588.5 | 1,601.4 | 1,601.4 | -17.7 (-1.09%) | 222,406 |
8 Aug 2022 | INR | 1,616.1 | 1,621.85 | 1,596 | 1,619.1 | 1,619.1 | +2.55 (+0.16%) | 176,232 |
5 Aug 2022 | INR | 1,610 | 1,625.6 | 1,603.65 | 1,616.55 | 1,616.55 | +16.9 (+1.06%) | 109,383 |
4 Aug 2022 | INR | 1,583 | 1,603.7 | 1,574.9 | 1,599.65 | 1,599.65 | +34.5 (+2.20%) | 230,784 |
3 Aug 2022 | INR | 1,544 | 1,570 | 1,540.3 | 1,565.15 | 1,565.15 | +22.25 (+1.44%) | 141,963 |
2 Aug 2022 | INR | 1,549 | 1,549 | 1,528.65 | 1,542.9 | 1,542.9 | -7.7 (-0.50%) | 77,041 |
1 Aug 2022 | INR | 1,570 | 1,570 | 1,537.7 | 1,550.6 | 1,550.6 | +1 (+0.06%) | 4,624,163 |
29 Jul 2022 | INR | 1,531 | 1,555 | 1,528 | 1,549.6 | 1,549.6 | +32.15 (+2.12%) | 372,147 |