Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 4,719 | 4,738.65 | 4,683.5 | 4,703 | 40.1966 | +14.3 (+0.30%) | 95 |
12 Sep 2022 | INR | 4,681.9 | 4,749.7 | 4,551.15 | 4,688.7 | 40.0744 | -19.9 (-0.42%) | 277 |
9 Sep 2022 | INR | 4,737.35 | 4,800 | 4,673.05 | 4,708.6 | 40.2444 | +36.35 (+0.78%) | 107 |
8 Sep 2022 | INR | 4,632 | 4,736.65 | 4,615.45 | 4,672.25 | 39.9338 | +10.4 (+0.22%) | 164 |
7 Sep 2022 | INR | 4,685.15 | 4,709.85 | 4,632 | 4,661.85 | 39.8449 | +34.8 (+0.75%) | 34 |
6 Sep 2022 | INR | 4,683.85 | 4,695.4 | 4,625 | 4,627.05 | 39.5474 | -33.3 (-0.71%) | 129 |
5 Sep 2022 | INR | 4,670.95 | 4,732.85 | 4,604 | 4,660.35 | 39.8321 | -35.6 (-0.76%) | 276 |
2 Sep 2022 | INR | 4,678.95 | 4,770.75 | 4,572.15 | 4,695.95 | 40.1363 | -50.7 (-1.07%) | 396 |
1 Sep 2022 | INR | 4,898.35 | 4,898.6 | 4,695.1 | 4,746.65 | 40.5697 | +50.05 (+1.07%) | 259 |
30 Aug 2022 | INR | 4,759.9 | 4,770 | 4,656.3 | 4,696.6 | 40.1419 | +2.3 (+0.05%) | 300 |
29 Aug 2022 | INR | 4,600 | 4,729.95 | 4,514.45 | 4,694.3 | 40.1222 | +84.6 (+1.84%) | 355 |
26 Aug 2022 | INR | 4,670.3 | 4,800 | 4,546 | 4,609.7 | 39.3991 | -21 (-0.45%) | 315 |
25 Aug 2022 | INR | 4,628.95 | 4,673.85 | 4,628.95 | 4,630.7 | 39.5786 | +11.7 (+0.25%) | 25 |
24 Aug 2022 | INR | 4,727.55 | 4,727.55 | 4,561 | 4,619 | 39.4786 | -17.15 (-0.37%) | 77 |
23 Aug 2022 | INR | 4,533.45 | 4,703.35 | 4,533.45 | 4,636.15 | 39.6252 | +95.85 (+2.11%) | 219 |
22 Aug 2022 | INR | 4,565.65 | 4,590.95 | 4,539.65 | 4,540.3 | 38.806 | -66.25 (-1.44%) | 63 |
19 Aug 2022 | INR | 4,606.95 | 4,625.5 | 4,574.35 | 4,606.55 | 39.3722 | +8.05 (+0.18%) | 126 |
18 Aug 2022 | INR | 4,700.35 | 4,714.8 | 4,590.1 | 4,598.5 | 39.3034 | -68.1 (-1.46%) | 291 |
17 Aug 2022 | INR | 4,644.9 | 4,753.25 | 4,644.9 | 4,666.6 | 39.8855 | +68.55 (+1.49%) | 271 |
16 Aug 2022 | INR | 4,550.05 | 4,677.95 | 4,550.05 | 4,598.05 | 39.2996 | +25 (+0.55%) | 56 |
12 Aug 2022 | INR | 4,514.45 | 4,603.35 | 4,514.45 | 4,573.05 | 39.0859 | -30.3 (-0.66%) | 184 |
11 Aug 2022 | INR | 4,631.75 | 4,700.15 | 4,545 | 4,603.35 | 39.3449 | -47.3 (-1.02%) | 446 |
10 Aug 2022 | INR | 4,608.4 | 4,679.95 | 4,581.7 | 4,650.65 | 39.7491 | +90.1 (+1.98%) | 281 |
8 Aug 2022 | INR | 4,688.65 | 4,715.15 | 4,550 | 4,560.55 | 38.9791 | -127.4 (-2.72%) | 159 |
5 Aug 2022 | INR | 4,695.85 | 4,746.25 | 4,680.05 | 4,687.95 | 40.0679 | -2.2 (-0.05%) | 339 |
4 Aug 2022 | INR | 4,705.5 | 4,721.5 | 4,672.75 | 4,690.15 | 40.0868 | +48.05 (+1.04%) | 70 |
3 Aug 2022 | INR | 4,672.3 | 4,711.1 | 4,524.05 | 4,642.1 | 39.6761 | -9.9 (-0.21%) | 242 |
2 Aug 2022 | INR | 4,709.65 | 4,709.65 | 4,652 | 4,652 | 39.7607 | -39.95 (-0.85%) | 207 |
1 Aug 2022 | INR | 4,736 | 4,880 | 4,655.15 | 4,691.95 | 40.1021 | +20.9 (+0.45%) | 933 |
29 Jul 2022 | INR | 4,552.1 | 4,710 | 4,552 | 4,671.05 | 39.9235 | +148.2 (+3.28%) | 993 |