Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,899.9 | 1,951 | 1,899.9 | 1,939 | 1,939 | +39 (+2.05%) | 390 |
12 Sep 2022 | INR | 1,972.8 | 1,972.8 | 1,863 | 1,900 | 1,900 | +31.4 (+1.68%) | 610 |
9 Sep 2022 | INR | 1,899 | 1,950 | 1,855.5 | 1,868.6 | 1,868.6 | +28.55 (+1.55%) | 483 |
8 Sep 2022 | INR | 1,850 | 1,899.9 | 1,800 | 1,840.05 | 1,840.05 | +13.8 (+0.76%) | 1,394 |
7 Sep 2022 | INR | 1,752 | 1,848.8 | 1,751 | 1,826.25 | 1,826.25 | +15.25 (+0.84%) | 225 |
6 Sep 2022 | INR | 1,865 | 1,865 | 1,785 | 1,811 | 1,811 | -59 (-3.16%) | 52 |
5 Sep 2022 | INR | 1,890 | 1,890 | 1,850 | 1,870 | 1,870 | +20 (+1.08%) | 182 |
2 Sep 2022 | INR | 1,830 | 1,874.9 | 1,830 | 1,850 | 1,850 | +26 (+1.43%) | 153 |
1 Sep 2022 | INR | 1,729 | 1,845 | 1,729 | 1,824 | 1,824 | +4 (+0.22%) | 53 |
30 Aug 2022 | INR | 1,800 | 1,830 | 1,800 | 1,820 | 1,820 | -15.2 (-0.83%) | 107 |
29 Aug 2022 | INR | 1,840 | 1,850 | 1,800 | 1,835.2 | 1,835.2 | +32.1 (+1.78%) | 145 |
26 Aug 2022 | INR | 1,900 | 1,900 | 1,797 | 1,803.1 | 1,803.1 | -77.25 (-4.11%) | 170 |
25 Aug 2022 | INR | 1,870 | 1,924 | 1,870 | 1,880.35 | 1,880.35 | +17 (+0.91%) | 150 |
24 Aug 2022 | INR | 1,890 | 1,890 | 1,805 | 1,863.35 | 1,863.35 | +30.9 (+1.69%) | 126 |
23 Aug 2022 | INR | 1,774.8 | 1,943 | 1,750 | 1,832.45 | 1,832.45 | +102.45 (+5.92%) | 1,051 |
22 Aug 2022 | INR | 1,700 | 1,730 | 1,700 | 1,730 | 1,730 | +30.8 (+1.81%) | 141 |
19 Aug 2022 | INR | 1,760 | 1,760 | 1,676.05 | 1,699.2 | 1,699.2 | -36.8 (-2.12%) | 157 |
18 Aug 2022 | INR | 1,670 | 1,760 | 1,660 | 1,736 | 1,736 | +27 (+1.58%) | 566 |
17 Aug 2022 | INR | 1,702 | 1,743 | 1,702 | 1,709 | 1,709 | +23.35 (+1.39%) | 296 |
16 Aug 2022 | INR | 1,610 | 1,700 | 1,541 | 1,685.65 | 1,685.65 | +87.25 (+5.46%) | 943 |
12 Aug 2022 | INR | 1,531 | 1,604 | 1,531 | 1,598.4 | 1,598.4 | +87.35 (+5.78%) | 551 |
11 Aug 2022 | INR | 1,520 | 1,570 | 1,501 | 1,511.05 | 1,511.05 | +11.05 (+0.74%) | 195 |
10 Aug 2022 | INR | 1,500.05 | 1,500.05 | 1,470 | 1,500 | 1,500 | +7.4 (+0.50%) | 148 |
8 Aug 2022 | INR | 1,518.75 | 1,518.75 | 1,485 | 1,492.6 | 1,492.6 | +0.75 (+0.05%) | 88 |
5 Aug 2022 | INR | 1,475.2 | 1,495 | 1,475.1 | 1,491.85 | 1,491.85 | -28.15 (-1.85%) | 103 |
4 Aug 2022 | INR | 1,497.7 | 1,524.4 | 1,481 | 1,520 | 1,520 | +28.7 (+1.92%) | 13 |
3 Aug 2022 | INR | 1,515 | 1,544.4 | 1,480.5 | 1,491.3 | 1,491.3 | -41.65 (-2.72%) | 86 |
2 Aug 2022 | INR | 1,510 | 1,550 | 1,500 | 1,532.95 | 1,532.95 | +45.2 (+3.04%) | 197 |
1 Aug 2022 | INR | 1,520 | 1,550 | 1,480 | 1,487.75 | 1,487.75 | -32.4 (-2.13%) | 429 |
29 Jul 2022 | INR | 1,470 | 1,529.8 | 1,470 | 1,520.15 | 1,520.15 | +11.8 (+0.78%) | 30 |