Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,290 | 3,338.7 | 3,210.75 | 3,274.55 | 3,274.55 | +4.55 (+0.14%) | 6,076 |
12 Sep 2022 | INR | 3,278.65 | 3,306.85 | 3,201 | 3,270 | 3,270 | +29.55 (+0.91%) | 7,563 |
9 Sep 2022 | INR | 3,244.65 | 3,284.2 | 3,225.95 | 3,240.45 | 3,240.45 | -4.2 (-0.13%) | 4,457 |
8 Sep 2022 | INR | 3,231.05 | 3,307.25 | 3,228.1 | 3,244.65 | 3,244.65 | -13.55 (-0.42%) | 6,236 |
7 Sep 2022 | INR | 3,250.2 | 3,280.4 | 3,226.6 | 3,258.2 | 3,258.2 | -6.7 (-0.21%) | 4,209 |
6 Sep 2022 | INR | 3,301.05 | 3,342 | 3,250.9 | 3,264.9 | 3,264.9 | -62.25 (-1.87%) | 11,081 |
5 Sep 2022 | INR | 3,357 | 3,380 | 3,321 | 3,327.15 | 3,327.15 | -36.15 (-1.07%) | 5,991 |
2 Sep 2022 | INR | 3,419.35 | 3,437.1 | 3,353.2 | 3,363.3 | 3,363.3 | -56.05 (-1.64%) | 3,119 |
1 Sep 2022 | INR | 3,440 | 3,505 | 3,410 | 3,419.35 | 3,419.35 | -16.8 (-0.49%) | 8,390 |
30 Aug 2022 | INR | 3,352.2 | 3,445.9 | 3,352.2 | 3,436.15 | 3,436.15 | +87.1 (+2.60%) | 8,242 |
29 Aug 2022 | INR | 3,210.6 | 3,393.7 | 3,210.6 | 3,349.05 | 3,349.05 | -26.2 (-0.78%) | 3,550 |
26 Aug 2022 | INR | 3,405.75 | 3,425 | 3,362.65 | 3,375.25 | 3,375.25 | -23.3 (-0.69%) | 1,891 |
25 Aug 2022 | INR | 3,380.05 | 3,436.8 | 3,380.05 | 3,398.55 | 3,398.55 | +10.65 (+0.31%) | 6,004 |
24 Aug 2022 | INR | 3,320 | 3,397.6 | 3,320 | 3,387.9 | 3,387.9 | +57.6 (+1.73%) | 4,518 |
23 Aug 2022 | INR | 3,333.2 | 3,426.5 | 3,325.7 | 3,330.3 | 3,330.3 | -49.3 (-1.46%) | 24,959 |
22 Aug 2022 | INR | 3,320.05 | 3,420.6 | 3,260 | 3,379.6 | 3,379.6 | +58.25 (+1.75%) | 13,617 |
19 Aug 2022 | INR | 3,431.65 | 3,431.65 | 3,313.25 | 3,321.35 | 3,321.35 | -100.05 (-2.92%) | 3,050 |
18 Aug 2022 | INR | 3,415 | 3,472 | 3,402.9 | 3,421.4 | 3,421.4 | -9 (-0.26%) | 9,219 |
17 Aug 2022 | INR | 3,395.2 | 3,439.65 | 3,391.8 | 3,430.4 | 3,430.4 | +40 (+1.18%) | 6,748 |
16 Aug 2022 | INR | 3,330.2 | 3,430 | 3,330.2 | 3,390.4 | 3,390.4 | +42.7 (+1.28%) | 3,511 |
12 Aug 2022 | INR | 3,265.05 | 3,367.65 | 3,265.05 | 3,347.7 | 3,347.7 | +54.65 (+1.66%) | 4,827 |
11 Aug 2022 | INR | 3,262.2 | 3,321 | 3,262.2 | 3,293.05 | 3,293.05 | +18.7 (+0.57%) | 3,477 |
10 Aug 2022 | INR | 3,215 | 3,292.5 | 3,215 | 3,274.35 | 3,274.35 | +51.05 (+1.58%) | 8,756 |
8 Aug 2022 | INR | 3,241.15 | 3,261.65 | 3,180 | 3,223.3 | 3,223.3 | -23.35 (-0.72%) | 7,973 |
5 Aug 2022 | INR | 3,150 | 3,262 | 3,101.65 | 3,246.65 | 3,246.65 | +108 (+3.44%) | 11,874 |
4 Aug 2022 | INR | 3,145 | 3,210.55 | 3,075 | 3,138.65 | 3,138.65 | +111.4 (+3.68%) | 26,018 |
3 Aug 2022 | INR | 3,045 | 3,070 | 2,991.7 | 3,027.25 | 3,027.25 | -18.05 (-0.59%) | 10,402 |
2 Aug 2022 | INR | 3,083.45 | 3,095 | 3,032.1 | 3,045.3 | 3,045.3 | -38.15 (-1.24%) | 26,317 |
1 Aug 2022 | INR | 3,087.15 | 3,149.3 | 3,071.45 | 3,083.45 | 3,083.45 | -7 (-0.23%) | 97,572 |
29 Jul 2022 | INR | 3,059 | 3,132.9 | 3,059 | 3,090.45 | 3,090.45 | +26.95 (+0.88%) | 18,036 |