Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,663.3 | 3,683.65 | 3,581.6 | 3,625.1 | 3,625.1 | -24.1 (-0.66%) | 5,803 |
12 Sep 2022 | INR | 3,720 | 3,752.55 | 3,575 | 3,649.2 | 3,649.2 | -41.5 (-1.12%) | 6,109 |
9 Sep 2022 | INR | 3,668.65 | 3,712.05 | 3,603.3 | 3,690.7 | 3,690.7 | +47.45 (+1.30%) | 1,611 |
8 Sep 2022 | INR | 3,699 | 3,750.5 | 3,624.95 | 3,643.25 | 3,643.25 | -15.95 (-0.44%) | 2,639 |
7 Sep 2022 | INR | 3,354 | 3,695.05 | 3,354 | 3,659.2 | 3,659.2 | +164.9 (+4.72%) | 7,049 |
6 Sep 2022 | INR | 3,441.45 | 3,502.45 | 3,410 | 3,494.3 | 3,494.3 | +52.85 (+1.54%) | 3,649 |
5 Sep 2022 | INR | 3,449.55 | 3,459.75 | 3,388.4 | 3,441.45 | 3,441.45 | +10.65 (+0.31%) | 1,653 |
2 Sep 2022 | INR | 3,431 | 3,452.35 | 3,407.2 | 3,430.8 | 3,430.8 | -6.65 (-0.19%) | 924 |
1 Sep 2022 | INR | 3,500 | 3,500 | 3,381.4 | 3,437.45 | 3,437.45 | -38.75 (-1.11%) | 2,305 |
30 Aug 2022 | INR | 3,250 | 3,560 | 3,250 | 3,476.2 | 3,476.2 | +182.35 (+5.54%) | 3,891 |
29 Aug 2022 | INR | 3,218 | 3,338.95 | 3,211 | 3,293.85 | 3,293.85 | -26.55 (-0.80%) | 4,281 |
26 Aug 2022 | INR | 3,301.05 | 3,330 | 3,285.85 | 3,320.4 | 3,320.4 | +13.6 (+0.41%) | 2,346 |
25 Aug 2022 | INR | 3,278 | 3,339.1 | 3,260.8 | 3,306.8 | 3,306.8 | +57.45 (+1.77%) | 2,913 |
24 Aug 2022 | INR | 3,134.35 | 3,284.5 | 3,129.75 | 3,249.35 | 3,249.35 | +143.95 (+4.64%) | 4,369 |
23 Aug 2022 | INR | 3,119 | 3,140.4 | 3,062.4 | 3,105.4 | 3,105.4 | +41 (+1.34%) | 2,081 |
22 Aug 2022 | INR | 3,038.45 | 3,100 | 3,006.55 | 3,064.4 | 3,064.4 | -1.8 (-0.06%) | 2,850 |
19 Aug 2022 | INR | 3,040.1 | 3,106.2 | 3,038.45 | 3,066.2 | 3,066.2 | +6.45 (+0.21%) | 1,162 |
18 Aug 2022 | INR | 3,055.2 | 3,084.85 | 3,025 | 3,059.75 | 3,059.75 | -12.2 (-0.40%) | 1,148 |
17 Aug 2022 | INR | 3,097.95 | 3,124.4 | 3,052.45 | 3,071.95 | 3,071.95 | -16.45 (-0.53%) | 1,189 |
16 Aug 2022 | INR | 3,193 | 3,193 | 3,045.9 | 3,088.4 | 3,088.4 | -9.95 (-0.32%) | 691 |
12 Aug 2022 | INR | 3,099.15 | 3,129.3 | 3,069.3 | 3,098.35 | 3,098.35 | +10.7 (+0.35%) | 1,456 |
11 Aug 2022 | INR | 3,134.05 | 3,149.35 | 3,050.95 | 3,087.65 | 3,087.65 | -40.75 (-1.30%) | 1,277 |
10 Aug 2022 | INR | 3,152.4 | 3,153.55 | 3,091.45 | 3,128.4 | 3,128.4 | -15 (-0.48%) | 852 |
8 Aug 2022 | INR | 3,001 | 3,186.85 | 3,001 | 3,143.4 | 3,143.4 | +118.55 (+3.92%) | 2,759 |
5 Aug 2022 | INR | 3,249.4 | 3,259.95 | 2,990 | 3,024.85 | 3,024.85 | -201.95 (-6.26%) | 1,379 |
4 Aug 2022 | INR | 3,281.8 | 3,310.25 | 3,217.1 | 3,226.8 | 3,226.8 | -20.7 (-0.64%) | 350 |
3 Aug 2022 | INR | 3,246.4 | 3,266.15 | 3,206.7 | 3,247.5 | 3,247.5 | -2.55 (-0.08%) | 646 |
2 Aug 2022 | INR | 3,338.95 | 3,338.95 | 3,212.85 | 3,250.05 | 3,250.05 | -49.4 (-1.50%) | 555 |
1 Aug 2022 | INR | 3,302.15 | 3,361.6 | 3,278.85 | 3,299.45 | 3,299.45 | -2.7 (-0.08%) | 1,355 |
29 Jul 2022 | INR | 3,259.7 | 3,325.1 | 3,215.75 | 3,302.15 | 3,302.15 | +60.8 (+1.88%) | 1,325 |