Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4,495.35 | 4,514.8 | 4,466.05 | 4,489.05 | 4,489.05 | +9.35 (+0.21%) | 16,759 |
12 Sep 2022 | INR | 4,460.85 | 4,501.2 | 4,444.4 | 4,479.7 | 4,479.7 | +18.85 (+0.42%) | 12,929 |
9 Sep 2022 | INR | 4,360.05 | 4,473.9 | 4,360.05 | 4,460.85 | 4,460.85 | +47.25 (+1.07%) | 14,741 |
8 Sep 2022 | INR | 4,374.45 | 4,444 | 4,360 | 4,413.6 | 4,413.6 | +39.15 (+0.89%) | 37,063 |
7 Sep 2022 | INR | 4,371 | 4,409.65 | 4,334.3 | 4,374.45 | 4,374.45 | -44.5 (-1.01%) | 21,340 |
6 Sep 2022 | INR | 4,253.05 | 4,433.9 | 4,253.05 | 4,418.95 | 4,418.95 | +141.1 (+3.30%) | 50,408 |
5 Sep 2022 | INR | 4,299 | 4,306.45 | 4,232.4 | 4,277.85 | 4,277.85 | -33.6 (-0.78%) | 29,297 |
2 Sep 2022 | INR | 4,289 | 4,397 | 4,285 | 4,311.45 | 4,311.45 | +32.05 (+0.75%) | 41,273 |
1 Sep 2022 | INR | 4,310.3 | 4,328.9 | 4,248.75 | 4,279.4 | 4,279.4 | -37.05 (-0.86%) | 13,519 |
30 Aug 2022 | INR | 4,228.1 | 4,336.05 | 4,228.1 | 4,316.45 | 4,316.45 | +70.55 (+1.66%) | 26,617 |
29 Aug 2022 | INR | 4,080 | 4,270 | 4,080 | 4,245.9 | 4,245.9 | +31.65 (+0.75%) | 45,427 |
26 Aug 2022 | INR | 4,198.95 | 4,234.75 | 4,153 | 4,214.25 | 4,214.25 | +44.45 (+1.07%) | 14,475 |
25 Aug 2022 | INR | 4,222 | 4,232 | 4,160 | 4,169.8 | 4,169.8 | -40.55 (-0.96%) | 9,435 |
24 Aug 2022 | INR | 4,075 | 4,219.35 | 4,075 | 4,210.35 | 4,210.35 | +138.6 (+3.40%) | 33,389 |
23 Aug 2022 | INR | 4,029.45 | 4,092.4 | 3,989.1 | 4,071.75 | 4,071.75 | +46.65 (+1.16%) | 21,707 |
22 Aug 2022 | INR | 4,120 | 4,122 | 3,997.1 | 4,025.1 | 4,025.1 | -111.75 (-2.70%) | 22,607 |
19 Aug 2022 | INR | 4,299.95 | 4,300.6 | 4,122 | 4,136.85 | 4,136.85 | -133.7 (-3.13%) | 21,627 |
18 Aug 2022 | INR | 4,346.25 | 4,346.25 | 4,250.5 | 4,270.55 | 4,270.55 | -30.3 (-0.70%) | 6,142 |
17 Aug 2022 | INR | 4,355 | 4,371.95 | 4,285 | 4,300.85 | 4,300.85 | -49.9 (-1.15%) | 33,990 |
16 Aug 2022 | INR | 4,335 | 4,379.55 | 4,210.5 | 4,350.75 | 4,350.75 | +40.9 (+0.95%) | 12,771 |
12 Aug 2022 | INR | 4,322.6 | 4,396.9 | 4,275.7 | 4,309.85 | 4,309.85 | -124.4 (-2.81%) | 82,604 |
11 Aug 2022 | INR | 4,555 | 4,555 | 4,415.3 | 4,434.25 | 4,434.25 | -84.8 (-1.88%) | 34,903 |
10 Aug 2022 | INR | 4,415 | 4,625 | 4,400 | 4,519.05 | 4,519.05 | +90.45 (+2.04%) | 54,120 |
8 Aug 2022 | INR | 4,400 | 4,473.45 | 4,380.85 | 4,428.6 | 4,428.6 | +55.4 (+1.27%) | 13,413 |
5 Aug 2022 | INR | 4,354.45 | 4,420.25 | 4,336 | 4,373.2 | 4,373.2 | -23.4 (-0.53%) | 8,410 |
4 Aug 2022 | INR | 4,325 | 4,408.8 | 4,309.55 | 4,396.6 | 4,396.6 | +82.55 (+1.91%) | 19,738 |
3 Aug 2022 | INR | 4,301.35 | 4,386.2 | 4,282.25 | 4,314.05 | 4,314.05 | -10.95 (-0.25%) | 7,412 |
2 Aug 2022 | INR | 4,288 | 4,348.65 | 4,269.95 | 4,325 | 4,325 | +36.75 (+0.86%) | 16,503 |
1 Aug 2022 | INR | 4,249 | 4,293.95 | 4,190.25 | 4,288.25 | 4,288.25 | +75.8 (+1.80%) | 147,594 |
29 Jul 2022 | INR | 4,191.05 | 4,252.2 | 4,186.3 | 4,212.45 | 4,212.45 | +21.4 (+0.51%) | 14,045 |