Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,390 | 1,390 | 1,343.4 | 1,366.5 | 1,366.5 | +26.45 (+1.97%) | 1,155 |
12 Sep 2022 | INR | 1,377.5 | 1,389.55 | 1,330.6 | 1,340.05 | 1,340.05 | -14.3 (-1.06%) | 366 |
9 Sep 2022 | INR | 1,318.2 | 1,389.55 | 1,310.15 | 1,354.35 | 1,354.35 | +57.15 (+4.41%) | 1,041 |
8 Sep 2022 | INR | 1,328.45 | 1,328.45 | 1,290 | 1,297.2 | 1,297.2 | -7.65 (-0.59%) | 291 |
7 Sep 2022 | INR | 1,358.95 | 1,358.95 | 1,288.95 | 1,304.85 | 1,304.85 | -14.85 (-1.13%) | 2,160 |
6 Sep 2022 | INR | 1,366.15 | 1,366.15 | 1,305.5 | 1,319.7 | 1,319.7 | -38.8 (-2.86%) | 790 |
5 Sep 2022 | INR | 1,379 | 1,383.65 | 1,351.1 | 1,358.5 | 1,358.5 | -14.7 (-1.07%) | 1,022 |
2 Sep 2022 | INR | 1,360.2 | 1,376.95 | 1,348.4 | 1,373.2 | 1,373.2 | +26.1 (+1.94%) | 363 |
1 Sep 2022 | INR | 1,335.05 | 1,359.9 | 1,335.05 | 1,347.1 | 1,347.1 | +21.05 (+1.59%) | 89 |
30 Aug 2022 | INR | 1,315 | 1,351 | 1,286.95 | 1,326.05 | 1,326.05 | +25 (+1.92%) | 5,678 |
29 Aug 2022 | INR | 1,290 | 1,319.55 | 1,268.4 | 1,301.05 | 1,301.05 | +4.65 (+0.36%) | 607 |
26 Aug 2022 | INR | 1,348 | 1,380 | 1,290 | 1,296.4 | 1,296.4 | -38.15 (-2.86%) | 638 |
25 Aug 2022 | INR | 1,324.65 | 1,350.35 | 1,316 | 1,334.55 | 1,334.55 | +42.9 (+3.32%) | 1,005 |
24 Aug 2022 | INR | 1,271 | 1,304 | 1,270.15 | 1,291.65 | 1,291.65 | +8.75 (+0.68%) | 213 |
23 Aug 2022 | INR | 1,300 | 1,306 | 1,280 | 1,282.9 | 1,282.9 | -15.6 (-1.20%) | 166 |
22 Aug 2022 | INR | 1,316.05 | 1,330.05 | 1,283.4 | 1,298.5 | 1,298.5 | -25.8 (-1.95%) | 971 |
19 Aug 2022 | INR | 1,345 | 1,355 | 1,315 | 1,324.3 | 1,324.3 | -33.2 (-2.45%) | 629 |
18 Aug 2022 | INR | 1,330.15 | 1,383.15 | 1,330.1 | 1,357.5 | 1,357.5 | +5.8 (+0.43%) | 483 |
17 Aug 2022 | INR | 1,332.65 | 1,365 | 1,332.65 | 1,351.7 | 1,351.7 | +40.8 (+3.11%) | 1,245 |
16 Aug 2022 | INR | 1,250.05 | 1,321.7 | 1,241.85 | 1,310.9 | 1,310.9 | +41.55 (+3.27%) | 2,575 |
12 Aug 2022 | INR | 1,255 | 1,275 | 1,245 | 1,269.35 | 1,269.35 | +15.75 (+1.26%) | 452 |
11 Aug 2022 | INR | 1,288.9 | 1,289 | 1,245 | 1,253.6 | 1,253.6 | -22.25 (-1.74%) | 850 |
10 Aug 2022 | INR | 1,315 | 1,315 | 1,253.55 | 1,275.85 | 1,275.85 | -61.5 (-4.60%) | 2,793 |
8 Aug 2022 | INR | 1,368.35 | 1,368.35 | 1,326.75 | 1,337.35 | 1,337.35 | -23.2 (-1.71%) | 510 |
5 Aug 2022 | INR | 1,359.95 | 1,373.9 | 1,341.35 | 1,360.55 | 1,360.55 | +15.35 (+1.14%) | 256 |
4 Aug 2022 | INR | 1,364.15 | 1,384.65 | 1,338.05 | 1,345.2 | 1,345.2 | -13.85 (-1.02%) | 957 |
3 Aug 2022 | INR | 1,350 | 1,362 | 1,330 | 1,359.05 | 1,359.05 | +17.25 (+1.29%) | 884 |
2 Aug 2022 | INR | 1,449.95 | 1,449.95 | 1,321 | 1,341.8 | 1,341.8 | -7.3 (-0.54%) | 2,759 |
1 Aug 2022 | INR | 1,328.65 | 1,350 | 1,328 | 1,349.1 | 1,349.1 | +27.1 (+2.05%) | 336 |
29 Jul 2022 | INR | 1,304.95 | 1,330 | 1,304.95 | 1,322 | 1,322 | +37.65 (+2.93%) | 594 |