Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,710 | 1,715.8 | 1,693 | 1,696.8 | 1,696.8 | +0.2 (+0.01%) | 5,720 |
12 Sep 2022 | INR | 1,699.15 | 1,702.15 | 1,685 | 1,696.6 | 1,696.6 | +19.9 (+1.19%) | 4,851 |
9 Sep 2022 | INR | 1,688.45 | 1,701.25 | 1,671.4 | 1,676.7 | 1,676.7 | -12.15 (-0.72%) | 1,430 |
8 Sep 2022 | INR | 1,689.05 | 1,704 | 1,678.4 | 1,688.85 | 1,688.85 | +7.45 (+0.44%) | 3,025 |
7 Sep 2022 | INR | 1,678.6 | 1,692.1 | 1,673.3 | 1,681.4 | 1,681.4 | -9.05 (-0.54%) | 2,290 |
6 Sep 2022 | INR | 1,700 | 1,710.9 | 1,672.75 | 1,690.45 | 1,690.45 | -8.55 (-0.50%) | 6,918 |
5 Sep 2022 | INR | 1,720 | 1,731.7 | 1,692.1 | 1,699 | 1,699 | -5.85 (-0.34%) | 9,654 |
2 Sep 2022 | INR | 1,679.5 | 1,718.5 | 1,665 | 1,704.85 | 1,704.85 | +42.05 (+2.53%) | 8,763 |
1 Sep 2022 | INR | 1,622.6 | 1,667.5 | 1,622.6 | 1,662.8 | 1,662.8 | +21.6 (+1.32%) | 2,008 |
30 Aug 2022 | INR | 1,600.05 | 1,650.8 | 1,600.05 | 1,641.2 | 1,641.2 | +34.2 (+2.13%) | 4,653 |
29 Aug 2022 | INR | 1,610.65 | 1,621.95 | 1,588.5 | 1,607 | 1,607 | -7.95 (-0.49%) | 3,593 |
26 Aug 2022 | INR | 1,607 | 1,628.85 | 1,602.15 | 1,614.95 | 1,614.95 | +3.05 (+0.19%) | 3,530 |
25 Aug 2022 | INR | 1,619.5 | 1,638.4 | 1,610 | 1,611.9 | 1,611.9 | -4.9 (-0.30%) | 4,909 |
24 Aug 2022 | INR | 1,628.25 | 1,652.95 | 1,611 | 1,616.8 | 1,616.8 | -7.7 (-0.47%) | 6,577 |
23 Aug 2022 | INR | 1,628.5 | 1,657.6 | 1,615.2 | 1,624.5 | 1,624.5 | -17.75 (-1.08%) | 4,917 |
22 Aug 2022 | INR | 1,665 | 1,671.65 | 1,637.65 | 1,642.25 | 1,642.25 | -27.1 (-1.62%) | 10,887 |
19 Aug 2022 | INR | 1,707.1 | 1,720.45 | 1,660.9 | 1,669.35 | 1,669.35 | -33.45 (-1.96%) | 18,955 |
18 Aug 2022 | INR | 1,655 | 1,706.95 | 1,640.25 | 1,702.8 | 1,702.8 | +56.05 (+3.40%) | 12,476 |
17 Aug 2022 | INR | 1,662.5 | 1,668 | 1,636.2 | 1,646.75 | 1,646.75 | -15.75 (-0.95%) | 4,930 |
16 Aug 2022 | INR | 1,659.95 | 1,672 | 1,644.4 | 1,662.5 | 1,662.5 | +22.9 (+1.40%) | 4,242 |
12 Aug 2022 | INR | 1,635 | 1,649.55 | 1,626.1 | 1,639.6 | 1,639.6 | +5.8 (+0.36%) | 3,125 |
11 Aug 2022 | INR | 1,648.85 | 1,650 | 1,621 | 1,633.8 | 1,633.8 | -8.1 (-0.49%) | 4,312 |
10 Aug 2022 | INR | 1,612 | 1,644.3 | 1,610 | 1,641.9 | 1,641.9 | +37.05 (+2.31%) | 2,672 |
8 Aug 2022 | INR | 1,624.8 | 1,625 | 1,594.2 | 1,604.85 | 1,604.85 | -12.4 (-0.77%) | 6,465 |
5 Aug 2022 | INR | 1,650 | 1,650 | 1,604.1 | 1,617.25 | 1,617.25 | +7.1 (+0.44%) | 6,796 |
4 Aug 2022 | INR | 1,577.25 | 1,620 | 1,577.25 | 1,610.15 | 1,610.15 | +34.3 (+2.18%) | 5,975 |
3 Aug 2022 | INR | 1,599.85 | 1,600.5 | 1,570.95 | 1,575.85 | 1,575.85 | -30.9 (-1.92%) | 4,823 |
2 Aug 2022 | INR | 1,618 | 1,627.2 | 1,599.05 | 1,606.75 | 1,606.75 | -9.85 (-0.61%) | 5,141 |
1 Aug 2022 | INR | 1,624.5 | 1,643.95 | 1,611.85 | 1,616.6 | 1,616.6 | -6.05 (-0.37%) | 7,453 |
29 Jul 2022 | INR | 1,640 | 1,654.2 | 1,617.3 | 1,622.65 | 1,622.65 | +2.75 (+0.17%) | 7,593 |