Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4,473 | 4,473 | 3,755 | 3,799.95 | 3,799.95 | -266.45 (-6.55%) | 4,115 |
12 Sep 2022 | INR | 3,970 | 4,066.4 | 3,900 | 4,066.4 | 4,066.4 | +369.65 (+10.00%) | 1,349 |
9 Sep 2022 | INR | 3,090 | 3,696.75 | 3,090 | 3,696.75 | 3,696.75 | +616.1 (+20.00%) | 3,220 |
8 Sep 2022 | INR | 2,919 | 3,150 | 2,851.05 | 3,080.65 | 3,080.65 | +170.75 (+5.87%) | 2,427 |
7 Sep 2022 | INR | 2,690 | 2,970 | 2,452 | 2,909.9 | 2,909.9 | +268.8 (+10.18%) | 1,449 |
6 Sep 2022 | INR | 2,598.8 | 2,751 | 2,598 | 2,641.1 | 2,641.1 | +105.15 (+4.15%) | 482 |
5 Sep 2022 | INR | 2,510 | 2,630 | 2,411.1 | 2,535.95 | 2,535.95 | -56.6 (-2.18%) | 376 |
2 Sep 2022 | INR | 2,745 | 2,777.95 | 2,581 | 2,592.55 | 2,592.55 | -130.2 (-4.78%) | 453 |
1 Sep 2022 | INR | 2,970 | 2,970 | 2,700 | 2,722.75 | 2,722.75 | +142.75 (+5.53%) | 4,196 |
30 Aug 2022 | INR | 2,185 | 2,580 | 2,185 | 2,580 | 2,580 | +430 (+20%) | 2,257 |
29 Aug 2022 | INR | 2,125 | 2,180 | 2,125 | 2,150 | 2,150 | -7.05 (-0.33%) | 110 |
26 Aug 2022 | INR | 2,190 | 2,191 | 2,150 | 2,157.05 | 2,157.05 | -32.95 (-1.50%) | 135 |
25 Aug 2022 | INR | 2,133.15 | 2,200 | 2,133 | 2,190 | 2,190 | +5 (+0.23%) | 108 |
24 Aug 2022 | INR | 2,198.8 | 2,198.8 | 2,111.3 | 2,185 | 2,185 | +41 (+1.91%) | 24 |
23 Aug 2022 | INR | 2,249.95 | 2,249.95 | 2,050 | 2,144 | 2,144 | -70 (-3.16%) | 125 |
22 Aug 2022 | INR | 2,160.05 | 2,226 | 2,087 | 2,214 | 2,214 | +31.35 (+1.44%) | 113 |
19 Aug 2022 | INR | 2,213.05 | 2,247 | 2,180 | 2,182.65 | 2,182.65 | -61.2 (-2.73%) | 305 |
18 Aug 2022 | INR | 2,250 | 2,298 | 2,171.05 | 2,243.85 | 2,243.85 | -14.4 (-0.64%) | 282 |
17 Aug 2022 | INR | 2,190 | 2,299 | 2,038 | 2,258.25 | 2,258.25 | +247.6 (+12.31%) | 1,673 |
16 Aug 2022 | INR | 2,063.95 | 2,080 | 1,998 | 2,010.65 | 2,010.65 | -53.3 (-2.58%) | 1,289 |
12 Aug 2022 | INR | 1,878 | 2,193.9 | 1,850 | 2,063.95 | 2,063.95 | +235.7 (+12.89%) | 1,266 |
11 Aug 2022 | INR | 1,885 | 1,885 | 1,820.1 | 1,828.25 | 1,828.25 | -71.7 (-3.77%) | 44 |
10 Aug 2022 | INR | 1,899.95 | 1,900 | 1,890 | 1,899.95 | 1,899.95 | +33.4 (+1.79%) | 27 |
8 Aug 2022 | INR | 1,900 | 1,900 | 1,865.05 | 1,866.55 | 1,866.55 | -15.2 (-0.81%) | 27 |
5 Aug 2022 | INR | 1,900 | 1,900.15 | 1,876 | 1,881.75 | 1,881.75 | -52.5 (-2.71%) | 258 |
4 Aug 2022 | INR | 1,951.55 | 1,980 | 1,861.25 | 1,934.25 | 1,934.25 | -58.25 (-2.92%) | 913 |
3 Aug 2022 | INR | 2,048 | 2,048 | 1,900 | 1,992.5 | 1,992.5 | +3.35 (+0.17%) | 61 |
2 Aug 2022 | INR | 1,958.3 | 1,999 | 1,955.8 | 1,989.15 | 1,989.15 | -5.6 (-0.28%) | 25 |
1 Aug 2022 | INR | 1,997 | 1,997 | 1,977 | 1,994.75 | 1,994.75 | +41.95 (+2.15%) | 38 |
29 Jul 2022 | INR | 1,950 | 1,952.8 | 1,950 | 1,952.8 | 1,952.8 | +51.8 (+2.72%) | 11 |