Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,440 | 1,440 | 1,414 | 1,417.25 | 1,417.25 | -4.25 (-0.30%) | 3,932 |
12 Sep 2022 | INR | 1,440.45 | 1,440.65 | 1,418.95 | 1,421.5 | 1,421.5 | -6.6 (-0.46%) | 3,933 |
9 Sep 2022 | INR | 1,444 | 1,447.55 | 1,427 | 1,428.1 | 1,428.1 | -8.95 (-0.62%) | 1,884 |
8 Sep 2022 | INR | 1,420 | 1,442 | 1,420 | 1,437.05 | 1,437.05 | +12.6 (+0.88%) | 3,007 |
7 Sep 2022 | INR | 1,411.05 | 1,430.5 | 1,411.05 | 1,424.45 | 1,424.45 | +4.55 (+0.32%) | 2,372 |
6 Sep 2022 | INR | 1,442.25 | 1,455 | 1,414 | 1,419.9 | 1,419.9 | -21 (-1.46%) | 4,305 |
5 Sep 2022 | INR | 1,430.95 | 1,449 | 1,430.1 | 1,440.9 | 1,440.9 | +5.6 (+0.39%) | 3,889 |
2 Sep 2022 | INR | 1,465 | 1,465 | 1,427.05 | 1,435.3 | 1,435.3 | -9.6 (-0.66%) | 2,253 |
1 Sep 2022 | INR | 1,450.05 | 1,461 | 1,439.35 | 1,444.9 | 1,444.9 | -14.4 (-0.99%) | 3,609 |
30 Aug 2022 | INR | 1,466 | 1,475.55 | 1,452 | 1,459.3 | 1,459.3 | -0.5 (-0.03%) | 2,436 |
29 Aug 2022 | INR | 1,464.25 | 1,476.65 | 1,447.75 | 1,459.8 | 1,459.8 | -4.25 (-0.29%) | 2,424 |
26 Aug 2022 | INR | 1,472 | 1,483 | 1,455.45 | 1,464.05 | 1,464.05 | -8.1 (-0.55%) | 1,680 |
25 Aug 2022 | INR | 1,455 | 1,483.95 | 1,455 | 1,472.15 | 1,472.15 | +10.25 (+0.70%) | 804 |
24 Aug 2022 | INR | 1,493 | 1,493 | 1,441 | 1,461.9 | 1,461.9 | -1.5 (-0.10%) | 2,008 |
23 Aug 2022 | INR | 1,440 | 1,469.85 | 1,440 | 1,463.4 | 1,463.4 | +6.35 (+0.44%) | 2,339 |
22 Aug 2022 | INR | 1,473 | 1,479.05 | 1,447.1 | 1,457.05 | 1,457.05 | -16.35 (-1.11%) | 2,428 |
19 Aug 2022 | INR | 1,467 | 1,483.25 | 1,463 | 1,473.4 | 1,473.4 | -5.2 (-0.35%) | 3,523 |
18 Aug 2022 | INR | 1,462 | 1,487 | 1,459.35 | 1,478.6 | 1,478.6 | +16.35 (+1.12%) | 3,266 |
17 Aug 2022 | INR | 1,452.85 | 1,466.35 | 1,445.4 | 1,462.25 | 1,462.25 | +12.9 (+0.89%) | 2,411 |
16 Aug 2022 | INR | 1,449.1 | 1,454.35 | 1,440 | 1,449.35 | 1,449.35 | +7.4 (+0.51%) | 850 |
12 Aug 2022 | INR | 1,435.65 | 1,448.25 | 1,435.65 | 1,441.95 | 1,441.95 | -0.35 (-0.02%) | 1,644 |
11 Aug 2022 | INR | 1,450.8 | 1,451.8 | 1,439.1 | 1,442.3 | 1,442.3 | -2.7 (-0.19%) | 2,556 |
10 Aug 2022 | INR | 1,447 | 1,454.55 | 1,431 | 1,445 | 1,445 | +2.25 (+0.16%) | 2,184 |
8 Aug 2022 | INR | 1,412.85 | 1,445 | 1,403.75 | 1,442.75 | 1,442.75 | +34.9 (+2.48%) | 4,518 |
5 Aug 2022 | INR | 1,410 | 1,415 | 1,401.5 | 1,407.85 | 1,407.85 | +13.45 (+0.96%) | 3,368 |
4 Aug 2022 | INR | 1,399.85 | 1,402.2 | 1,372.8 | 1,394.4 | 1,394.4 | +10.4 (+0.75%) | 14,446 |
3 Aug 2022 | INR | 1,408.05 | 1,415.05 | 1,376.95 | 1,384 | 1,384 | -32 (-2.26%) | 13,602 |
2 Aug 2022 | INR | 1,428.4 | 1,430 | 1,414 | 1,416 | 1,416 | -8.9 (-0.62%) | 4,509 |
1 Aug 2022 | INR | 1,416 | 1,442.85 | 1,401.95 | 1,424.9 | 1,424.9 | +17.7 (+1.26%) | 7,226 |
29 Jul 2022 | INR | 1,402 | 1,424.45 | 1,399.9 | 1,407.2 | 1,407.2 | +6.35 (+0.45%) | 13,913 |