Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 6,596.6 | 6,699.1 | 6,560 | 6,624.95 | 6,624.95 | +6.2 (+0.09%) | 3,893 |
12 Sep 2022 | INR | 6,618 | 6,778.45 | 6,558 | 6,618.75 | 6,618.75 | -39.5 (-0.59%) | 6,935 |
9 Sep 2022 | INR | 6,511 | 6,827.85 | 6,511 | 6,658.25 | 6,658.25 | +233.65 (+3.64%) | 22,070 |
8 Sep 2022 | INR | 5,795.1 | 6,690 | 5,795.1 | 6,424.6 | 6,424.6 | +646.85 (+11.20%) | 17,559 |
7 Sep 2022 | INR | 5,819.9 | 5,836.7 | 5,746.45 | 5,777.75 | 5,777.75 | -43.9 (-0.75%) | 3,067 |
6 Sep 2022 | INR | 5,672 | 5,840.7 | 5,672 | 5,821.65 | 5,821.65 | +144.35 (+2.54%) | 4,240 |
5 Sep 2022 | INR | 5,582 | 5,735 | 5,581.45 | 5,677.3 | 5,677.3 | +28.4 (+0.50%) | 1,986 |
2 Sep 2022 | INR | 5,814 | 5,840.95 | 5,620 | 5,648.9 | 5,648.9 | -99.4 (-1.73%) | 7,150 |
1 Sep 2022 | INR | 5,496.2 | 5,800 | 5,435 | 5,748.3 | 5,748.3 | +287.15 (+5.26%) | 3,694 |
30 Aug 2022 | INR | 5,440 | 5,538.8 | 5,412.05 | 5,461.15 | 5,461.15 | +65.15 (+1.21%) | 1,396 |
29 Aug 2022 | INR | 5,255.35 | 5,436.55 | 5,255.35 | 5,396 | 5,396 | -21.9 (-0.40%) | 3,491 |
26 Aug 2022 | INR | 5,450 | 5,475 | 5,405.4 | 5,417.9 | 5,417.9 | +3 (+0.06%) | 929 |
25 Aug 2022 | INR | 5,392 | 5,524.85 | 5,390.05 | 5,414.9 | 5,414.9 | +13.2 (+0.24%) | 1,971 |
24 Aug 2022 | INR | 5,270 | 5,444.65 | 5,270 | 5,401.7 | 5,401.7 | +21.85 (+0.41%) | 1,552 |
23 Aug 2022 | INR | 5,306 | 5,440 | 5,278.8 | 5,379.85 | 5,379.85 | -18.85 (-0.35%) | 2,091 |
22 Aug 2022 | INR | 5,411.3 | 5,464.15 | 5,360 | 5,398.7 | 5,398.7 | -103.15 (-1.87%) | 2,617 |
19 Aug 2022 | INR | 5,353.7 | 5,590.45 | 5,353.7 | 5,501.85 | 5,501.85 | -39.15 (-0.71%) | 2,858 |
18 Aug 2022 | INR | 5,395 | 5,699.95 | 5,395 | 5,541 | 5,541 | +109.85 (+2.02%) | 8,334 |
17 Aug 2022 | INR | 5,324 | 5,448.75 | 5,324 | 5,431.15 | 5,431.15 | +85.55 (+1.60%) | 2,899 |
16 Aug 2022 | INR | 5,315 | 5,355.5 | 5,315 | 5,345.6 | 5,345.6 | +33 (+0.62%) | 456 |
12 Aug 2022 | INR | 5,336.05 | 5,336.05 | 5,301.5 | 5,312.6 | 5,312.6 | -20.05 (-0.38%) | 849 |
11 Aug 2022 | INR | 5,364.35 | 5,397.9 | 5,314.05 | 5,332.65 | 5,332.65 | -29.3 (-0.55%) | 935 |
10 Aug 2022 | INR | 5,317.6 | 5,368.45 | 5,291.1 | 5,361.95 | 5,361.95 | +46.4 (+0.87%) | 1,069 |
8 Aug 2022 | INR | 5,246 | 5,384.05 | 5,246 | 5,315.55 | 5,315.55 | +70 (+1.33%) | 1,394 |
5 Aug 2022 | INR | 5,344.4 | 5,385 | 5,134.1 | 5,245.55 | 5,245.55 | -86.85 (-1.63%) | 2,500 |
4 Aug 2022 | INR | 5,307.7 | 5,364.35 | 5,287.75 | 5,332.4 | 5,332.4 | +64.8 (+1.23%) | 1,171 |
3 Aug 2022 | INR | 5,295.9 | 5,315.95 | 5,244.05 | 5,267.6 | 5,267.6 | -33.95 (-0.64%) | 1,204 |
2 Aug 2022 | INR | 5,228.05 | 5,333.95 | 5,188 | 5,301.55 | 5,301.55 | +46.6 (+0.89%) | 2,005 |
1 Aug 2022 | INR | 5,171 | 5,271.95 | 5,093.45 | 5,254.95 | 5,254.95 | +41.65 (+0.80%) | 3,101 |
29 Jul 2022 | INR | 5,200 | 5,466.45 | 5,136.45 | 5,213.3 | 5,213.3 | +32.55 (+0.63%) | 6,889 |