Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,112.1 | 2,169 | 2,112.1 | 2,160.65 | 2,160.65 | +6.1 (+0.28%) | 78 |
12 Sep 2022 | INR | 2,111.85 | 2,165 | 2,101 | 2,154.55 | 2,154.55 | +42.65 (+2.02%) | 2,070 |
9 Sep 2022 | INR | 2,134.7 | 2,149.05 | 2,107 | 2,111.9 | 2,111.9 | -13.05 (-0.61%) | 53 |
8 Sep 2022 | INR | 2,148.75 | 2,168 | 2,109.85 | 2,124.95 | 2,124.95 | -9 (-0.42%) | 292 |
7 Sep 2022 | INR | 2,053.05 | 2,145 | 2,053.05 | 2,133.95 | 2,133.95 | +18.85 (+0.89%) | 266 |
6 Sep 2022 | INR | 2,090 | 2,141 | 2,083.9 | 2,115.1 | 2,115.1 | +8.45 (+0.40%) | 251 |
5 Sep 2022 | INR | 2,021 | 2,139 | 2,021 | 2,106.65 | 2,106.65 | -0.65 (-0.03%) | 583 |
2 Sep 2022 | INR | 2,120.05 | 2,157.5 | 2,100 | 2,107.3 | 2,107.3 | -40.65 (-1.89%) | 391 |
1 Sep 2022 | INR | 2,111.85 | 2,147.95 | 2,105 | 2,147.95 | 2,147.95 | +31.65 (+1.50%) | 35 |
30 Aug 2022 | INR | 2,116 | 2,140 | 2,102.05 | 2,116.3 | 2,116.3 | +25.95 (+1.24%) | 120 |
29 Aug 2022 | INR | 2,082.05 | 2,120.35 | 2,082 | 2,090.35 | 2,090.35 | -32.05 (-1.51%) | 112 |
26 Aug 2022 | INR | 2,114.15 | 2,147.05 | 2,114.15 | 2,122.4 | 2,122.4 | -5.2 (-0.24%) | 440 |
25 Aug 2022 | INR | 2,139.75 | 2,149 | 2,110 | 2,127.6 | 2,127.6 | +30 (+1.43%) | 234 |
24 Aug 2022 | INR | 2,098 | 2,153.5 | 2,091.35 | 2,097.6 | 2,097.6 | +21.85 (+1.05%) | 685 |
23 Aug 2022 | INR | 2,062.05 | 2,078 | 2,050 | 2,075.75 | 2,075.75 | +17.2 (+0.84%) | 76 |
22 Aug 2022 | INR | 2,068.65 | 2,089 | 2,045.3 | 2,058.55 | 2,058.55 | -28.55 (-1.37%) | 603 |
19 Aug 2022 | INR | 2,070.45 | 2,095.9 | 2,065.05 | 2,087.1 | 2,087.1 | +0.5 (+0.02%) | 719 |
18 Aug 2022 | INR | 2,110 | 2,110 | 2,048.2 | 2,086.6 | 2,086.6 | -31.7 (-1.50%) | 1,142 |
17 Aug 2022 | INR | 2,126.1 | 2,128.4 | 2,104 | 2,118.3 | 2,118.3 | +5.2 (+0.25%) | 412 |
16 Aug 2022 | INR | 2,175.3 | 2,217.65 | 2,108 | 2,113.1 | 2,113.1 | -125.75 (-5.62%) | 1,450 |
12 Aug 2022 | INR | 2,252 | 2,284.15 | 2,230 | 2,238.85 | 2,238.85 | -47.25 (-2.07%) | 273 |
11 Aug 2022 | INR | 2,249.05 | 2,299 | 2,220.55 | 2,286.1 | 2,286.1 | +26.05 (+1.15%) | 449 |
10 Aug 2022 | INR | 2,355.05 | 2,420 | 2,225 | 2,260.05 | 2,260.05 | -152.05 (-6.30%) | 2,625 |
8 Aug 2022 | INR | 2,421.35 | 2,421.35 | 2,385.85 | 2,412.1 | 2,412.1 | +21.45 (+0.90%) | 62 |
5 Aug 2022 | INR | 2,410 | 2,450.15 | 2,386.85 | 2,390.65 | 2,390.65 | -15.65 (-0.65%) | 265 |
4 Aug 2022 | INR | 2,395.35 | 2,435.65 | 2,350.05 | 2,406.3 | 2,406.3 | +85.8 (+3.70%) | 257 |
3 Aug 2022 | INR | 2,251 | 2,389 | 2,243 | 2,320.5 | 2,320.5 | +40.6 (+1.78%) | 195 |
2 Aug 2022 | INR | 2,254.75 | 2,279.9 | 2,250.05 | 2,279.9 | 2,279.9 | +34.95 (+1.56%) | 38 |
1 Aug 2022 | INR | 2,240.5 | 2,268.65 | 2,230.45 | 2,244.95 | 2,244.95 | +31.95 (+1.44%) | 63 |
29 Jul 2022 | INR | 2,212.05 | 2,217.25 | 2,212 | 2,213 | 2,213 | -1.25 (-0.06%) | 22 |