Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,596.65 | 3,604.9 | 3,511.35 | 3,541.35 | 3,541.35 | -27.95 (-0.78%) | 1,021 |
12 Sep 2022 | INR | 3,590.05 | 3,592.35 | 3,556 | 3,569.3 | 3,569.3 | +14.6 (+0.41%) | 1,208 |
9 Sep 2022 | INR | 3,634.55 | 3,650.75 | 3,541.05 | 3,554.7 | 3,554.7 | -56 (-1.55%) | 1,274 |
8 Sep 2022 | INR | 3,670.8 | 3,675 | 3,600 | 3,610.7 | 3,610.7 | -30.05 (-0.83%) | 1,079 |
7 Sep 2022 | INR | 3,699.95 | 3,699.95 | 3,609.1 | 3,640.75 | 3,640.75 | -54 (-1.46%) | 1,507 |
6 Sep 2022 | INR | 3,743.45 | 3,798 | 3,675 | 3,694.75 | 3,694.75 | -0.05 (0.0%) | 1,868 |
5 Sep 2022 | INR | 3,638.65 | 3,796.45 | 3,637.55 | 3,694.8 | 3,694.8 | +90.3 (+2.51%) | 1,064 |
2 Sep 2022 | INR | 3,725 | 3,725 | 3,600 | 3,604.5 | 3,604.5 | -60.7 (-1.66%) | 1,152 |
1 Sep 2022 | INR | 3,605.5 | 3,707.75 | 3,605.45 | 3,665.2 | 3,665.2 | -41.5 (-1.12%) | 822 |
30 Aug 2022 | INR | 3,650.05 | 3,721.95 | 3,650 | 3,706.7 | 3,706.7 | +72.6 (+2.00%) | 422 |
29 Aug 2022 | INR | 3,600 | 3,679.15 | 3,568.65 | 3,634.1 | 3,634.1 | -53 (-1.44%) | 760 |
26 Aug 2022 | INR | 3,708.65 | 3,717.9 | 3,600 | 3,687.1 | 3,687.1 | -3.65 (-0.10%) | 754 |
25 Aug 2022 | INR | 3,672.5 | 3,739.1 | 3,672.5 | 3,690.75 | 3,690.75 | +43.85 (+1.20%) | 239 |
24 Aug 2022 | INR | 3,703.65 | 3,703.65 | 3,620.8 | 3,646.9 | 3,646.9 | -11.25 (-0.31%) | 697 |
23 Aug 2022 | INR | 3,510 | 3,677.9 | 3,501.85 | 3,658.15 | 3,658.15 | +97.35 (+2.73%) | 1,071 |
22 Aug 2022 | INR | 3,600.05 | 3,634.3 | 3,551.85 | 3,560.8 | 3,560.8 | -108.4 (-2.95%) | 366 |
19 Aug 2022 | INR | 3,748 | 3,748 | 3,657.7 | 3,669.2 | 3,669.2 | -54.85 (-1.47%) | 1,190 |
18 Aug 2022 | INR | 3,708.65 | 3,799 | 3,661.6 | 3,724.05 | 3,724.05 | +38.1 (+1.03%) | 2,164 |
17 Aug 2022 | INR | 3,548.1 | 3,698.5 | 3,548.1 | 3,685.95 | 3,685.95 | +158.85 (+4.50%) | 2,488 |
16 Aug 2022 | INR | 3,560.05 | 3,616.2 | 3,508 | 3,527.1 | 3,527.1 | -54.3 (-1.52%) | 1,883 |
12 Aug 2022 | INR | 3,600 | 3,617.95 | 3,570 | 3,581.4 | 3,581.4 | -2.55 (-0.07%) | 1,169 |
11 Aug 2022 | INR | 3,685.65 | 3,685.65 | 3,522.3 | 3,583.95 | 3,583.95 | -61.85 (-1.70%) | 1,276 |
10 Aug 2022 | INR | 3,535 | 3,661.5 | 3,520 | 3,645.8 | 3,645.8 | +108.85 (+3.08%) | 850 |
8 Aug 2022 | INR | 3,550 | 3,572 | 3,377.3 | 3,536.95 | 3,536.95 | -22.45 (-0.63%) | 1,804 |
5 Aug 2022 | INR | 3,598.85 | 3,617.7 | 3,527.65 | 3,559.4 | 3,559.4 | -18.35 (-0.51%) | 526 |
4 Aug 2022 | INR | 3,650 | 3,763.05 | 3,552.9 | 3,577.75 | 3,577.75 | -53.1 (-1.46%) | 1,401 |
3 Aug 2022 | INR | 3,760 | 3,855 | 3,614.35 | 3,630.85 | 3,630.85 | -109.4 (-2.92%) | 979 |
2 Aug 2022 | INR | 3,798.9 | 3,828.9 | 3,685 | 3,740.25 | 3,740.25 | -54.9 (-1.45%) | 1,685 |
1 Aug 2022 | INR | 3,580 | 3,947.2 | 3,530 | 3,795.15 | 3,795.15 | +274.45 (+7.80%) | 10,082 |
29 Jul 2022 | INR | 3,526 | 3,548.9 | 3,367.85 | 3,520.7 | 3,520.7 | +52.75 (+1.52%) | 1,772 |