Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,485 | 3,567.65 | 3,422 | 3,556.15 | 3,556.15 | +94.8 (+2.74%) | 86,789 |
12 Sep 2022 | INR | 3,460 | 3,495 | 3,456.2 | 3,461.35 | 3,461.35 | +10.7 (+0.31%) | 44,955 |
9 Sep 2022 | INR | 3,470 | 3,506.1 | 3,416 | 3,450.65 | 3,450.65 | -11.3 (-0.33%) | 58,794 |
8 Sep 2022 | INR | 3,499 | 3,503.8 | 3,450 | 3,461.95 | 3,461.95 | -11.9 (-0.34%) | 109,924 |
7 Sep 2022 | INR | 3,443.4 | 3,488 | 3,415.05 | 3,473.85 | 3,473.85 | +38 (+1.11%) | 114,449 |
6 Sep 2022 | INR | 3,360.2 | 3,447 | 3,360.2 | 3,435.85 | 3,435.85 | +88.8 (+2.65%) | 133,000 |
5 Sep 2022 | INR | 3,370.05 | 3,432 | 3,312.8 | 3,347.05 | 3,347.05 | -9.9 (-0.29%) | 187,839 |
2 Sep 2022 | INR | 3,263 | 3,369.45 | 3,226.8 | 3,356.95 | 3,356.95 | +124.2 (+3.84%) | 159,559 |
1 Sep 2022 | INR | 3,215 | 3,244.75 | 3,186 | 3,232.75 | 3,232.75 | +39.15 (+1.23%) | 79,320 |
30 Aug 2022 | INR | 3,178 | 3,262.55 | 3,163.4 | 3,193.6 | 3,193.6 | +50.9 (+1.62%) | 164,864 |
29 Aug 2022 | INR | 3,059 | 3,165 | 3,041.25 | 3,142.7 | 3,142.7 | +3.25 (+0.10%) | 81,715 |
26 Aug 2022 | INR | 3,078 | 3,172 | 3,078 | 3,139.45 | 3,139.45 | +72.65 (+2.37%) | 159,194 |
25 Aug 2022 | INR | 3,164 | 3,177.45 | 3,055.75 | 3,066.8 | 3,066.8 | -69.8 (-2.23%) | 164,737 |
24 Aug 2022 | INR | 3,039.85 | 3,151.65 | 2,987 | 3,136.6 | 3,136.6 | +112.95 (+3.74%) | 138,941 |
23 Aug 2022 | INR | 3,033.15 | 3,075 | 2,929.05 | 3,023.65 | 3,023.65 | -28.35 (-0.93%) | 447,369 |
22 Aug 2022 | INR | 3,130 | 3,192.25 | 3,029.75 | 3,052 | 3,052 | -77.05 (-2.46%) | 148,427 |
19 Aug 2022 | INR | 3,177 | 3,258.05 | 3,075.1 | 3,129.05 | 3,129.05 | -24.6 (-0.78%) | 308,626 |
18 Aug 2022 | INR | 3,014 | 3,186.65 | 3,002.45 | 3,153.65 | 3,153.65 | +144.75 (+4.81%) | 168,784 |
17 Aug 2022 | INR | 2,980.2 | 3,028.6 | 2,980.05 | 3,008.9 | 3,008.9 | +34.05 (+1.14%) | 48,398 |
16 Aug 2022 | INR | 2,882 | 2,985 | 2,872.5 | 2,974.85 | 2,974.85 | +110.5 (+3.86%) | 56,881 |
12 Aug 2022 | INR | 2,845.95 | 2,870.45 | 2,834.6 | 2,864.35 | 2,864.35 | +31.1 (+1.10%) | 24,320 |
11 Aug 2022 | INR | 2,850 | 2,850 | 2,816.35 | 2,833.25 | 2,833.25 | +6.4 (+0.23%) | 37,404 |
10 Aug 2022 | INR | 2,800 | 2,835 | 2,780.7 | 2,826.85 | 2,826.85 | +34.5 (+1.24%) | 54,625 |
8 Aug 2022 | INR | 2,698 | 2,807.75 | 2,697 | 2,792.35 | 2,792.35 | +94.75 (+3.51%) | 38,467 |
5 Aug 2022 | INR | 2,764 | 2,768.45 | 2,685.1 | 2,697.6 | 2,697.6 | -25.6 (-0.94%) | 55,985 |
4 Aug 2022 | INR | 2,718 | 2,743.8 | 2,683.45 | 2,723.2 | 2,723.2 | +11.65 (+0.43%) | 68,468 |
3 Aug 2022 | INR | 2,689 | 2,717.95 | 2,672 | 2,711.55 | 2,711.55 | +28.65 (+1.07%) | 23,565 |
2 Aug 2022 | INR | 2,661 | 2,696 | 2,641.05 | 2,682.9 | 2,682.9 | +24 (+0.90%) | 35,782 |
1 Aug 2022 | INR | 2,580 | 2,668.55 | 2,569.3 | 2,658.9 | 2,658.9 | +89.5 (+3.48%) | 369,198 |
29 Jul 2022 | INR | 2,565 | 2,622 | 2,560.45 | 2,569.4 | 2,569.4 | +18.6 (+0.73%) | 45,275 |