Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,909.95 | 1,988.95 | 1,858.85 | 1,965.75 | 1,965.75 | +94.05 (+5.02%) | 15,279 |
12 Sep 2022 | INR | 1,850 | 1,907 | 1,842.25 | 1,871.7 | 1,871.7 | +26.15 (+1.42%) | 5,524 |
9 Sep 2022 | INR | 1,895 | 1,916.4 | 1,825.9 | 1,845.55 | 1,845.55 | -39.75 (-2.11%) | 6,564 |
8 Sep 2022 | INR | 1,866.15 | 1,897 | 1,849.2 | 1,885.3 | 1,885.3 | +20.3 (+1.09%) | 3,749 |
7 Sep 2022 | INR | 1,825 | 1,875 | 1,825 | 1,865 | 1,865 | +17.6 (+0.95%) | 3,860 |
6 Sep 2022 | INR | 1,849 | 1,862.4 | 1,819.9 | 1,847.4 | 1,847.4 | +4.75 (+0.26%) | 2,701 |
5 Sep 2022 | INR | 1,799.95 | 1,850 | 1,774.45 | 1,842.65 | 1,842.65 | +53.2 (+2.97%) | 2,793 |
2 Sep 2022 | INR | 1,831 | 1,831 | 1,785 | 1,789.45 | 1,789.45 | -14.55 (-0.81%) | 1,747 |
1 Sep 2022 | INR | 1,782 | 1,843 | 1,773.05 | 1,804 | 1,804 | +30.15 (+1.70%) | 2,789 |
30 Aug 2022 | INR | 1,809.1 | 1,811.9 | 1,758.6 | 1,773.85 | 1,773.85 | -24.45 (-1.36%) | 3,573 |
29 Aug 2022 | INR | 1,604.35 | 1,823 | 1,604.35 | 1,798.3 | 1,798.3 | -19 (-1.05%) | 3,168 |
26 Aug 2022 | INR | 1,799 | 1,844.1 | 1,799 | 1,817.3 | 1,817.3 | +18.9 (+1.05%) | 3,606 |
25 Aug 2022 | INR | 1,780.4 | 1,822.2 | 1,780.4 | 1,798.4 | 1,798.4 | +6.6 (+0.37%) | 2,453 |
24 Aug 2022 | INR | 1,765 | 1,803.8 | 1,722.95 | 1,791.8 | 1,791.8 | +71.55 (+4.16%) | 6,014 |
23 Aug 2022 | INR | 1,717.8 | 1,725.55 | 1,704.85 | 1,720.25 | 1,720.25 | -4.55 (-0.26%) | 1,175 |
22 Aug 2022 | INR | 1,792 | 1,792 | 1,714.5 | 1,724.8 | 1,724.8 | -61.55 (-3.45%) | 3,784 |
19 Aug 2022 | INR | 1,839.8 | 1,839.8 | 1,769 | 1,786.35 | 1,786.35 | -22.9 (-1.27%) | 3,898 |
18 Aug 2022 | INR | 1,803 | 1,821 | 1,796.7 | 1,809.25 | 1,809.25 | +6.75 (+0.37%) | 1,183 |
17 Aug 2022 | INR | 1,862.8 | 1,879.6 | 1,790 | 1,802.5 | 1,802.5 | -60.85 (-3.27%) | 3,421 |
16 Aug 2022 | INR | 1,831 | 1,868.95 | 1,826.7 | 1,863.35 | 1,863.35 | +17.15 (+0.93%) | 3,229 |
12 Aug 2022 | INR | 1,827.75 | 1,848.7 | 1,807.55 | 1,846.2 | 1,846.2 | +30.25 (+1.67%) | 1,973 |
11 Aug 2022 | INR | 1,859 | 1,859 | 1,785.9 | 1,815.95 | 1,815.95 | -9.15 (-0.50%) | 1,919 |
10 Aug 2022 | INR | 1,814.65 | 1,875.9 | 1,800 | 1,825.1 | 1,825.1 | -38.6 (-2.07%) | 3,843 |
8 Aug 2022 | INR | 1,870 | 1,875 | 1,814.9 | 1,863.7 | 1,863.7 | +11.3 (+0.61%) | 1,806 |
5 Aug 2022 | INR | 1,848.25 | 1,873.65 | 1,828.15 | 1,852.4 | 1,852.4 | +37.4 (+2.06%) | 7,833 |
4 Aug 2022 | INR | 1,819 | 1,825 | 1,791.85 | 1,815 | 1,815 | +25.6 (+1.43%) | 3,513 |
3 Aug 2022 | INR | 1,761.15 | 1,799 | 1,744.2 | 1,789.4 | 1,789.4 | +19.75 (+1.12%) | 2,637 |
2 Aug 2022 | INR | 1,808.95 | 1,808.95 | 1,759.55 | 1,769.65 | 1,769.65 | -22.05 (-1.23%) | 3,107 |
1 Aug 2022 | INR | 1,770.1 | 1,795.9 | 1,760.8 | 1,791.7 | 1,791.7 | +22.45 (+1.27%) | 2,573 |
29 Jul 2022 | INR | 1,772.8 | 1,775.05 | 1,711 | 1,769.25 | 1,769.25 | +38.9 (+2.25%) | 4,478 |