Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,430 | 3,459 | 3,415 | 3,422.4 | 3,422.4 | -9.9 (-0.29%) | 31,695 |
12 Sep 2022 | INR | 3,436.1 | 3,454.5 | 3,423.05 | 3,432.3 | 3,432.3 | -7.6 (-0.22%) | 16,687 |
9 Sep 2022 | INR | 3,460.05 | 3,479 | 3,434.95 | 3,439.9 | 3,439.9 | -9.55 (-0.28%) | 40,099 |
8 Sep 2022 | INR | 3,442.5 | 3,485 | 3,428.7 | 3,449.45 | 3,449.45 | +50.1 (+1.47%) | 54,243 |
7 Sep 2022 | INR | 3,400 | 3,434 | 3,385.9 | 3,399.35 | 3,399.35 | +3.95 (+0.12%) | 46,382 |
6 Sep 2022 | INR | 3,423.65 | 3,433.65 | 3,383.95 | 3,395.4 | 3,395.4 | -28.25 (-0.83%) | 21,074 |
5 Sep 2022 | INR | 3,429.9 | 3,449.25 | 3,407 | 3,423.65 | 3,423.65 | -6.05 (-0.18%) | 21,263 |
2 Sep 2022 | INR | 3,482 | 3,484.45 | 3,425.15 | 3,429.7 | 3,429.7 | -17.2 (-0.50%) | 36,069 |
1 Sep 2022 | INR | 3,330 | 3,474.25 | 3,321 | 3,446.9 | 3,446.9 | +55.3 (+1.63%) | 60,568 |
30 Aug 2022 | INR | 3,318 | 3,408.55 | 3,318 | 3,391.6 | 3,391.6 | +47.85 (+1.43%) | 49,928 |
29 Aug 2022 | INR | 3,251 | 3,348.8 | 3,241.35 | 3,343.75 | 3,343.75 | +20.4 (+0.61%) | 20,410 |
26 Aug 2022 | INR | 3,362.2 | 3,382.3 | 3,306.1 | 3,323.35 | 3,323.35 | -39.75 (-1.18%) | 48,072 |
25 Aug 2022 | INR | 3,365 | 3,404.25 | 3,351.45 | 3,363.1 | 3,363.1 | -13.75 (-0.41%) | 19,697 |
24 Aug 2022 | INR | 3,336 | 3,384 | 3,301.25 | 3,376.85 | 3,376.85 | +18.6 (+0.55%) | 62,500 |
23 Aug 2022 | INR | 3,338.9 | 3,383.1 | 3,318.4 | 3,358.25 | 3,358.25 | +8.9 (+0.27%) | 25,881 |
22 Aug 2022 | INR | 3,450.1 | 3,485.25 | 3,334 | 3,349.35 | 3,349.35 | -132.95 (-3.82%) | 51,044 |
19 Aug 2022 | INR | 3,524.9 | 3,538.75 | 3,463 | 3,482.3 | 3,482.3 | -53.3 (-1.51%) | 39,629 |
18 Aug 2022 | INR | 3,521 | 3,542 | 3,517 | 3,535.6 | 3,535.6 | +13.8 (+0.39%) | 16,533 |
17 Aug 2022 | INR | 3,505.2 | 3,543 | 3,505.2 | 3,521.8 | 3,521.8 | +22.15 (+0.63%) | 24,928 |
16 Aug 2022 | INR | 3,455 | 3,509.95 | 3,455 | 3,499.65 | 3,499.65 | +73.65 (+2.15%) | 28,072 |
12 Aug 2022 | INR | 3,385.2 | 3,435.55 | 3,385.2 | 3,426 | 3,426 | +21.1 (+0.62%) | 13,462 |
11 Aug 2022 | INR | 3,455.25 | 3,477 | 3,390 | 3,404.9 | 3,404.9 | -7.55 (-0.22%) | 42,318 |
10 Aug 2022 | INR | 3,460 | 3,460 | 3,395.35 | 3,412.45 | 3,412.45 | -44.05 (-1.27%) | 18,986 |
8 Aug 2022 | INR | 3,451 | 3,475.9 | 3,437.15 | 3,456.5 | 3,456.5 | -16.95 (-0.49%) | 14,688 |
5 Aug 2022 | INR | 3,463 | 3,490.5 | 3,452.8 | 3,473.45 | 3,473.45 | +14 (+0.40%) | 18,368 |
4 Aug 2022 | INR | 3,450.15 | 3,475 | 3,409.3 | 3,459.45 | 3,459.45 | +19.75 (+0.57%) | 78,722 |
3 Aug 2022 | INR | 3,403.9 | 3,447 | 3,372.6 | 3,439.7 | 3,439.7 | +43.65 (+1.29%) | 29,441 |
2 Aug 2022 | INR | 3,332.75 | 3,404.65 | 3,327 | 3,396.05 | 3,396.05 | +72.3 (+2.18%) | 54,970 |
1 Aug 2022 | INR | 3,343.9 | 3,355 | 3,315 | 3,323.75 | 3,323.75 | -8.6 (-0.26%) | 550,794 |
29 Jul 2022 | INR | 3,280 | 3,354.5 | 3,276.75 | 3,332.35 | 3,332.35 | +69.15 (+2.12%) | 41,786 |