Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,101.05 | 1,165.5 | 1,101.05 | 1,135 | 1,135 | -11.25 (-0.98%) | 698 |
12 Sep 2022 | INR | 1,168.75 | 1,170 | 1,133 | 1,146.25 | 1,146.25 | -5.8 (-0.50%) | 1,865 |
9 Sep 2022 | INR | 1,175.2 | 1,175.95 | 1,135 | 1,152.05 | 1,152.05 | -4.9 (-0.42%) | 4,810 |
8 Sep 2022 | INR | 1,150.05 | 1,179.1 | 1,150 | 1,156.95 | 1,156.95 | +6.5 (+0.56%) | 4,183 |
7 Sep 2022 | INR | 1,141.25 | 1,156.95 | 1,135.35 | 1,150.45 | 1,150.45 | +17.65 (+1.56%) | 1,945 |
6 Sep 2022 | INR | 1,140 | 1,190 | 1,105.95 | 1,132.8 | 1,132.8 | -12.65 (-1.10%) | 11,992 |
5 Sep 2022 | INR | 1,151 | 1,171 | 1,136.1 | 1,145.45 | 1,145.45 | -4.55 (-0.40%) | 13,730 |
2 Sep 2022 | INR | 1,184.95 | 1,194 | 1,121.6 | 1,150 | 1,150 | -29.6 (-2.51%) | 748,558 |
1 Sep 2022 | INR | 1,156.05 | 1,205.75 | 1,142.25 | 1,179.6 | 1,179.6 | +41.7 (+3.66%) | 2,338 |
30 Aug 2022 | INR | 1,171.9 | 1,172.45 | 1,130 | 1,137.9 | 1,137.9 | -12.3 (-1.07%) | 3,186 |
29 Aug 2022 | INR | 1,101 | 1,183.5 | 1,101 | 1,150.2 | 1,150.2 | -6.75 (-0.58%) | 446 |
26 Aug 2022 | INR | 1,145 | 1,178.95 | 1,128.6 | 1,156.95 | 1,156.95 | -2.2 (-0.19%) | 898 |
25 Aug 2022 | INR | 1,182.45 | 1,182.45 | 1,136.3 | 1,159.15 | 1,159.15 | +22.95 (+2.02%) | 252 |
24 Aug 2022 | INR | 1,142.55 | 1,188.35 | 1,107.95 | 1,136.2 | 1,136.2 | +28.25 (+2.55%) | 1,239 |
23 Aug 2022 | INR | 1,160.05 | 1,171.2 | 1,093.2 | 1,107.95 | 1,107.95 | -45.85 (-3.97%) | 4,674 |
22 Aug 2022 | INR | 1,130.65 | 1,170 | 1,128.75 | 1,153.8 | 1,153.8 | +6.2 (+0.54%) | 1,028 |
19 Aug 2022 | INR | 1,190 | 1,190 | 1,138.95 | 1,147.6 | 1,147.6 | -15 (-1.29%) | 971 |
18 Aug 2022 | INR | 1,220.6 | 1,229.4 | 1,158.05 | 1,162.6 | 1,162.6 | -60.4 (-4.94%) | 2,044 |
17 Aug 2022 | INR | 1,200.8 | 1,259 | 1,197.65 | 1,223 | 1,223 | +10.25 (+0.85%) | 3,257 |
16 Aug 2022 | INR | 1,010.9 | 1,269 | 1,010.9 | 1,212.75 | 1,212.75 | -13.2 (-1.08%) | 6,141 |
12 Aug 2022 | INR | 1,168 | 1,242 | 1,149 | 1,225.95 | 1,225.95 | +82.15 (+7.18%) | 5,683 |
11 Aug 2022 | INR | 1,152.6 | 1,174.1 | 1,134 | 1,143.8 | 1,143.8 | -9.3 (-0.81%) | 2,633 |
10 Aug 2022 | INR | 1,125.55 | 1,161.75 | 1,111.9 | 1,153.1 | 1,153.1 | +27.2 (+2.42%) | 1,419 |
8 Aug 2022 | INR | 1,115.8 | 1,134.35 | 1,100.4 | 1,125.9 | 1,125.9 | +14.1 (+1.27%) | 1,426 |
5 Aug 2022 | INR | 1,094.5 | 1,126 | 1,087.5 | 1,111.8 | 1,111.8 | +30.75 (+2.84%) | 1,104 |
4 Aug 2022 | INR | 1,124.35 | 1,130.3 | 1,075 | 1,081.05 | 1,081.05 | -20.95 (-1.90%) | 2,401 |
3 Aug 2022 | INR | 1,106 | 1,113.55 | 1,076 | 1,102 | 1,102 | -10.15 (-0.91%) | 1,144 |
2 Aug 2022 | INR | 1,126.05 | 1,137.95 | 1,105 | 1,112.15 | 1,112.15 | -8.05 (-0.72%) | 917 |
1 Aug 2022 | INR | 1,135.5 | 1,147.5 | 1,104 | 1,120.2 | 1,120.2 | +5.1 (+0.46%) | 1,036 |
29 Jul 2022 | INR | 1,116.7 | 1,140 | 1,110.35 | 1,115.1 | 1,115.1 | +14.65 (+1.33%) | 1,935 |