Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,927.9 | 1,999 | 1,902.6 | 1,971.1 | 1,971.1 | +43.2 (+2.24%) | 2,593 |
12 Sep 2022 | INR | 1,950.3 | 1,951.25 | 1,876.35 | 1,927.9 | 1,927.9 | +6.45 (+0.34%) | 1,537 |
9 Sep 2022 | INR | 1,884.7 | 1,950 | 1,880.15 | 1,921.45 | 1,921.45 | +36.6 (+1.94%) | 1,647 |
8 Sep 2022 | INR | 1,895.05 | 1,900 | 1,846.7 | 1,884.85 | 1,884.85 | +13.6 (+0.73%) | 1,192 |
7 Sep 2022 | INR | 1,851 | 1,874.45 | 1,833 | 1,871.25 | 1,871.25 | +22.65 (+1.23%) | 489 |
6 Sep 2022 | INR | 1,878.9 | 1,891.65 | 1,826.15 | 1,848.6 | 1,848.6 | -33.1 (-1.76%) | 1,602 |
5 Sep 2022 | INR | 1,843.9 | 1,905.8 | 1,806.3 | 1,881.7 | 1,881.7 | +50.15 (+2.74%) | 2,397 |
2 Sep 2022 | INR | 1,786.3 | 1,839.7 | 1,786.3 | 1,831.55 | 1,831.55 | +15.85 (+0.87%) | 1,140 |
1 Sep 2022 | INR | 1,880 | 1,880 | 1,803.85 | 1,815.7 | 1,815.7 | -46.95 (-2.52%) | 2,827 |
30 Aug 2022 | INR | 1,939 | 1,939 | 1,846 | 1,862.65 | 1,862.65 | -17.75 (-0.94%) | 2,100 |
29 Aug 2022 | INR | 1,822.55 | 1,930 | 1,763.6 | 1,880.4 | 1,880.4 | +50 (+2.73%) | 7,528 |
26 Aug 2022 | INR | 1,790.95 | 1,862 | 1,783.5 | 1,830.4 | 1,830.4 | +46.95 (+2.63%) | 5,977 |
25 Aug 2022 | INR | 1,741.75 | 1,790.8 | 1,730 | 1,783.45 | 1,783.45 | +40.05 (+2.30%) | 746 |
24 Aug 2022 | INR | 1,763.25 | 1,763.25 | 1,724.75 | 1,743.4 | 1,743.4 | +0.7 (+0.04%) | 767 |
23 Aug 2022 | INR | 1,738.95 | 1,750 | 1,713.2 | 1,742.7 | 1,742.7 | +24.15 (+1.41%) | 818 |
22 Aug 2022 | INR | 1,740 | 1,759.95 | 1,710.5 | 1,718.55 | 1,718.55 | -11.7 (-0.68%) | 1,887 |
19 Aug 2022 | INR | 1,731.55 | 1,740 | 1,703.15 | 1,730.25 | 1,730.25 | +6.55 (+0.38%) | 1,193 |
18 Aug 2022 | INR | 1,729.85 | 1,738.35 | 1,703 | 1,723.7 | 1,723.7 | -1.2 (-0.07%) | 838 |
17 Aug 2022 | INR | 1,729.9 | 1,739.25 | 1,715.25 | 1,724.9 | 1,724.9 | +4 (+0.23%) | 2,442 |
16 Aug 2022 | INR | 1,741.9 | 1,741.9 | 1,709.7 | 1,720.9 | 1,720.9 | -9.6 (-0.55%) | 1,004 |
12 Aug 2022 | INR | 1,734.45 | 1,734.45 | 1,718.45 | 1,730.5 | 1,730.5 | -4.4 (-0.25%) | 766 |
11 Aug 2022 | INR | 1,740.85 | 1,747.65 | 1,720.05 | 1,734.9 | 1,734.9 | +7.65 (+0.44%) | 380 |
10 Aug 2022 | INR | 1,720.25 | 1,736.35 | 1,710.45 | 1,727.25 | 1,727.25 | +9.25 (+0.54%) | 779 |
8 Aug 2022 | INR | 1,746.4 | 1,756.95 | 1,710 | 1,718 | 1,718 | -19.6 (-1.13%) | 1,896 |
5 Aug 2022 | INR | 1,785.4 | 1,804.8 | 1,732 | 1,737.6 | 1,737.6 | -41.6 (-2.34%) | 2,074 |
4 Aug 2022 | INR | 1,804.1 | 1,808.75 | 1,747.7 | 1,779.2 | 1,779.2 | -14 (-0.78%) | 570 |
3 Aug 2022 | INR | 1,790 | 1,815.65 | 1,765.25 | 1,793.2 | 1,793.2 | -12.75 (-0.71%) | 1,148 |
2 Aug 2022 | INR | 1,797.95 | 1,812.2 | 1,769.7 | 1,805.95 | 1,805.95 | +35.25 (+1.99%) | 3,641 |
1 Aug 2022 | INR | 1,672 | 1,789.05 | 1,672 | 1,770.7 | 1,770.7 | +73.45 (+4.33%) | 2,938 |
29 Jul 2022 | INR | 1,689.2 | 1,717.25 | 1,675 | 1,697.25 | 1,697.25 | +18.1 (+1.08%) | 2,961 |