Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,216.6 | 1,223.9 | 1,204 | 1,210.65 | 1,210.65 | +4.55 (+0.38%) | 8,393 |
12 Sep 2022 | INR | 1,223 | 1,223 | 1,201 | 1,206.1 | 1,206.1 | -6.9 (-0.57%) | 12,549 |
9 Sep 2022 | INR | 1,231.5 | 1,239.7 | 1,210 | 1,213 | 1,213 | -15 (-1.22%) | 8,732 |
8 Sep 2022 | INR | 1,200.1 | 1,243 | 1,200.1 | 1,228 | 1,228 | +30.45 (+2.54%) | 20,877 |
7 Sep 2022 | INR | 1,202.05 | 1,216.15 | 1,194.35 | 1,197.55 | 1,197.55 | -14.85 (-1.22%) | 19,657 |
6 Sep 2022 | INR | 1,243.65 | 1,243.65 | 1,206.05 | 1,212.4 | 1,212.4 | -19.1 (-1.55%) | 8,004 |
5 Sep 2022 | INR | 1,257.45 | 1,262.75 | 1,225 | 1,231.5 | 1,231.5 | -23.95 (-1.91%) | 12,867 |
2 Sep 2022 | INR | 1,272.65 | 1,284.45 | 1,252.4 | 1,255.45 | 1,255.45 | -17.2 (-1.35%) | 9,828 |
1 Sep 2022 | INR | 1,252 | 1,290.4 | 1,252 | 1,272.65 | 1,272.65 | +5 (+0.39%) | 11,975 |
30 Aug 2022 | INR | 1,250 | 1,283.1 | 1,250 | 1,267.65 | 1,267.65 | +17 (+1.36%) | 10,844 |
29 Aug 2022 | INR | 1,280 | 1,280 | 1,240.9 | 1,250.65 | 1,250.65 | -33.75 (-2.63%) | 10,828 |
26 Aug 2022 | INR | 1,298.8 | 1,316.35 | 1,281.1 | 1,284.4 | 1,284.4 | -4.4 (-0.34%) | 16,524 |
25 Aug 2022 | INR | 1,308.15 | 1,329.35 | 1,282 | 1,288.8 | 1,288.8 | -16.8 (-1.29%) | 20,377 |
24 Aug 2022 | INR | 1,314.4 | 1,323.65 | 1,302.2 | 1,305.6 | 1,305.6 | -36.95 (-2.75%) | 13,823 |
23 Aug 2022 | INR | 1,361 | 1,361.1 | 1,332 | 1,342.55 | 1,342.55 | -12.7 (-0.94%) | 12,975 |
22 Aug 2022 | INR | 1,330 | 1,369 | 1,330 | 1,355.25 | 1,355.25 | +7.45 (+0.55%) | 30,027 |
19 Aug 2022 | INR | 1,325.1 | 1,378 | 1,325.1 | 1,347.8 | 1,347.8 | +23.25 (+1.76%) | 29,771 |
18 Aug 2022 | INR | 1,320 | 1,341.9 | 1,318.3 | 1,324.55 | 1,324.55 | +8.05 (+0.61%) | 26,385 |
17 Aug 2022 | INR | 1,317.7 | 1,328.25 | 1,308.6 | 1,316.5 | 1,316.5 | +3.9 (+0.30%) | 19,579 |
16 Aug 2022 | INR | 1,299 | 1,330 | 1,287.55 | 1,312.6 | 1,312.6 | +33.05 (+2.58%) | 20,662 |
12 Aug 2022 | INR | 1,288 | 1,297 | 1,262.85 | 1,279.55 | 1,279.55 | +0.05 (+0.0%) | 34,382 |
11 Aug 2022 | INR | 1,301.7 | 1,317 | 1,272.75 | 1,279.5 | 1,279.5 | +42.15 (+3.41%) | 35,944 |
10 Aug 2022 | INR | 1,242 | 1,267 | 1,235 | 1,237.35 | 1,237.35 | -0.15 (-0.01%) | 37,233 |
8 Aug 2022 | INR | 1,236 | 1,249.45 | 1,221.5 | 1,237.5 | 1,237.5 | -7.05 (-0.57%) | 22,618 |
5 Aug 2022 | INR | 1,289 | 1,289 | 1,241 | 1,244.55 | 1,244.55 | -24.65 (-1.94%) | 28,180 |
4 Aug 2022 | INR | 1,279 | 1,301.85 | 1,243 | 1,269.2 | 1,269.2 | -9.05 (-0.71%) | 34,396 |
3 Aug 2022 | INR | 1,303 | 1,303 | 1,273 | 1,278.25 | 1,278.25 | -11.35 (-0.88%) | 25,263 |
2 Aug 2022 | INR | 1,291.35 | 1,306.2 | 1,272.25 | 1,289.6 | 1,289.6 | -1.75 (-0.14%) | 33,401 |
1 Aug 2022 | INR | 1,182 | 1,337 | 1,156.7 | 1,291.35 | 1,291.35 | +115.4 (+9.81%) | 118,325 |
29 Jul 2022 | INR | 1,103 | 1,188.7 | 1,096.35 | 1,175.95 | 1,175.95 | +87.5 (+8.04%) | 67,235 |