Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,990 | 1,995.1 | 1,897.25 | 1,928 | 1,928 | -32.9 (-1.68%) | 425 |
12 Sep 2022 | INR | 1,920 | 1,986 | 1,912.65 | 1,960.9 | 1,960.9 | +38.9 (+2.02%) | 814 |
9 Sep 2022 | INR | 1,970 | 1,981.05 | 1,892.15 | 1,922 | 1,922 | -42.55 (-2.17%) | 802 |
8 Sep 2022 | INR | 2,050 | 2,050 | 1,918 | 1,964.55 | 1,964.55 | -2.95 (-0.15%) | 1,238 |
7 Sep 2022 | INR | 1,902 | 1,988.85 | 1,898.1 | 1,967.5 | 1,967.5 | +42.05 (+2.18%) | 920 |
6 Sep 2022 | INR | 2,000 | 2,069.9 | 1,903.05 | 1,925.45 | 1,925.45 | -53.5 (-2.70%) | 945 |
5 Sep 2022 | INR | 1,839.95 | 2,000 | 1,833.1 | 1,978.95 | 1,978.95 | +139.55 (+7.59%) | 724 |
2 Sep 2022 | INR | 1,833 | 1,862 | 1,750 | 1,839.4 | 1,839.4 | -2.55 (-0.14%) | 691 |
1 Sep 2022 | INR | 1,831 | 1,858 | 1,812 | 1,841.95 | 1,841.95 | +46.95 (+2.62%) | 970 |
30 Aug 2022 | INR | 1,742 | 1,800 | 1,726.95 | 1,795 | 1,795 | -3.2 (-0.18%) | 778 |
29 Aug 2022 | INR | 1,850 | 1,850 | 1,702.7 | 1,798.2 | 1,798.2 | +0.05 (+0.0%) | 53 |
26 Aug 2022 | INR | 1,820 | 1,830 | 1,795 | 1,798.15 | 1,798.15 | +5.3 (+0.30%) | 354 |
25 Aug 2022 | INR | 1,765 | 1,808.45 | 1,765 | 1,792.85 | 1,792.85 | +26.2 (+1.48%) | 563 |
24 Aug 2022 | INR | 1,700 | 1,792 | 1,700 | 1,766.65 | 1,766.65 | +55.15 (+3.22%) | 629 |
23 Aug 2022 | INR | 1,671 | 1,740 | 1,630 | 1,711.5 | 1,711.5 | +8.05 (+0.47%) | 248 |
22 Aug 2022 | INR | 1,662 | 1,706.45 | 1,652.55 | 1,703.45 | 1,703.45 | +35.6 (+2.13%) | 363 |
19 Aug 2022 | INR | 1,716 | 1,725.15 | 1,666 | 1,667.85 | 1,667.85 | -86.15 (-4.91%) | 553 |
18 Aug 2022 | INR | 1,680.6 | 1,759.45 | 1,665.6 | 1,754 | 1,754 | +11 (+0.63%) | 218 |
17 Aug 2022 | INR | 1,785.15 | 1,823 | 1,743 | 1,743 | 1,743 | -40.15 (-2.25%) | 283 |
16 Aug 2022 | INR | 1,820 | 1,887.05 | 1,747.9 | 1,783.15 | 1,783.15 | -41.15 (-2.26%) | 390 |
12 Aug 2022 | INR | 1,861 | 1,874.9 | 1,782.6 | 1,824.3 | 1,824.3 | -36.7 (-1.97%) | 863 |
11 Aug 2022 | INR | 1,885 | 1,895 | 1,840 | 1,861 | 1,861 | -8.1 (-0.43%) | 216 |
10 Aug 2022 | INR | 1,825 | 1,881.3 | 1,798 | 1,869.1 | 1,869.1 | +57.45 (+3.17%) | 517 |
8 Aug 2022 | INR | 1,759.35 | 1,812.7 | 1,759 | 1,811.65 | 1,811.65 | -2.95 (-0.16%) | 427 |
5 Aug 2022 | INR | 1,723.1 | 1,826 | 1,716.25 | 1,814.6 | 1,814.6 | +92.9 (+5.40%) | 1,143 |
4 Aug 2022 | INR | 1,732.5 | 1,757.35 | 1,721.7 | 1,721.7 | 1,721.7 | +18.35 (+1.08%) | 118 |
3 Aug 2022 | INR | 1,707 | 1,739.9 | 1,699.7 | 1,703.35 | 1,703.35 | -16.65 (-0.97%) | 450 |
2 Aug 2022 | INR | 1,732.5 | 1,732.6 | 1,720 | 1,720 | 1,720 | +6.95 (+0.41%) | 428 |
1 Aug 2022 | INR | 1,712.35 | 1,736 | 1,651.6 | 1,713.05 | 1,713.05 | +15.7 (+0.92%) | 960 |
29 Jul 2022 | INR | 1,728.05 | 1,747.65 | 1,694.6 | 1,697.35 | 1,697.35 | -22.65 (-1.32%) | 538 |