Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,256.1 | 1,277.45 | 1,210.15 | 1,235.85 | 1,235.85 | -16.55 (-1.32%) | 88,288 |
12 Sep 2022 | INR | 1,245.4 | 1,270.2 | 1,242.8 | 1,252.4 | 1,252.4 | +3.15 (+0.25%) | 18,418 |
9 Sep 2022 | INR | 1,251 | 1,260.55 | 1,238.3 | 1,249.25 | 1,249.25 | -0.6 (-0.05%) | 15,101 |
8 Sep 2022 | INR | 1,252.9 | 1,264.35 | 1,226.8 | 1,249.85 | 1,249.85 | -1.3 (-0.10%) | 26,697 |
7 Sep 2022 | INR | 1,239 | 1,269.8 | 1,232.35 | 1,251.15 | 1,251.15 | +4.5 (+0.36%) | 17,518 |
6 Sep 2022 | INR | 1,270.8 | 1,282.6 | 1,243.3 | 1,246.65 | 1,246.65 | -17.85 (-1.41%) | 32,306 |
5 Sep 2022 | INR | 1,249 | 1,283.15 | 1,248.05 | 1,264.5 | 1,264.5 | +19.1 (+1.53%) | 52,825 |
2 Sep 2022 | INR | 1,270 | 1,273.8 | 1,236.05 | 1,245.4 | 1,245.4 | -12.25 (-0.97%) | 51,261 |
1 Sep 2022 | INR | 1,190 | 1,270.25 | 1,187.55 | 1,257.65 | 1,257.65 | +56.25 (+4.68%) | 79,760 |
30 Aug 2022 | INR | 1,175.4 | 1,205.55 | 1,172.45 | 1,201.4 | 1,201.4 | +37.25 (+3.20%) | 88,791 |
29 Aug 2022 | INR | 1,120.05 | 1,181.05 | 1,120.05 | 1,164.15 | 1,164.15 | -4.2 (-0.36%) | 50,141 |
26 Aug 2022 | INR | 1,169.3 | 1,178 | 1,158.85 | 1,168.35 | 1,168.35 | +11.7 (+1.01%) | 18,914 |
25 Aug 2022 | INR | 1,169 | 1,183 | 1,152 | 1,156.65 | 1,156.65 | -12.25 (-1.05%) | 56,412 |
24 Aug 2022 | INR | 1,146.5 | 1,174.8 | 1,146.5 | 1,168.9 | 1,168.9 | +18.3 (+1.59%) | 52,252 |
23 Aug 2022 | INR | 1,134 | 1,156.1 | 1,115.2 | 1,150.6 | 1,150.6 | +16.5 (+1.45%) | 73,540 |
22 Aug 2022 | INR | 1,134.9 | 1,164.95 | 1,120.1 | 1,134.1 | 1,134.1 | +9.1 (+0.81%) | 153,130 |
19 Aug 2022 | INR | 1,094.6 | 1,140 | 1,084.3 | 1,125 | 1,125 | +38.25 (+3.52%) | 128,144 |
18 Aug 2022 | INR | 1,075.15 | 1,090 | 1,071 | 1,086.75 | 1,086.75 | +10.7 (+0.99%) | 23,763 |
17 Aug 2022 | INR | 1,090 | 1,094.35 | 1,075 | 1,076.05 | 1,076.05 | -7.55 (-0.70%) | 22,365 |
16 Aug 2022 | INR | 1,104.7 | 1,104.7 | 1,075 | 1,083.6 | 1,083.6 | -11.55 (-1.05%) | 45,491 |
12 Aug 2022 | INR | 1,104 | 1,117 | 1,082.75 | 1,095.15 | 1,095.15 | +1.8 (+0.16%) | 19,490 |
11 Aug 2022 | INR | 1,085.35 | 1,107.15 | 1,085 | 1,093.35 | 1,093.35 | +10.4 (+0.96%) | 9,867 |
10 Aug 2022 | INR | 1,085 | 1,109.25 | 1,076.25 | 1,082.95 | 1,082.95 | -9.25 (-0.85%) | 35,631 |
8 Aug 2022 | INR | 1,101 | 1,103.7 | 1,082.4 | 1,092.2 | 1,092.2 | -9.65 (-0.88%) | 34,006 |
5 Aug 2022 | INR | 1,050.7 | 1,107.65 | 1,050.7 | 1,101.85 | 1,101.85 | +51.15 (+4.87%) | 46,415 |
4 Aug 2022 | INR | 1,077.95 | 1,085 | 1,032 | 1,050.7 | 1,050.7 | -22.65 (-2.11%) | 49,564 |
3 Aug 2022 | INR | 1,071.9 | 1,080.05 | 1,054.05 | 1,073.35 | 1,073.35 | +14.75 (+1.39%) | 37,321 |
2 Aug 2022 | INR | 1,050 | 1,071.95 | 1,047.15 | 1,058.6 | 1,058.6 | +9.5 (+0.91%) | 43,314 |
1 Aug 2022 | INR | 1,055 | 1,060 | 1,037.85 | 1,049.1 | 1,049.1 | +3.05 (+0.29%) | 26,560 |
29 Jul 2022 | INR | 1,044 | 1,052.9 | 1,033 | 1,046.05 | 1,046.05 | +12.2 (+1.18%) | 19,986 |