Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | INR | 1,896.05 | 1,902.1 | 1,863 | 1,877.25 | 1,877.25 | -25.1 (-1.32%) | 1,630 |
30 Aug 2022 | INR | 1,888.3 | 1,909.8 | 1,884.3 | 1,902.35 | 1,902.35 | +27 (+1.44%) | 1,823 |
29 Aug 2022 | INR | 1,651.3 | 1,885.15 | 1,651.3 | 1,875.35 | 1,875.35 | -23.25 (-1.22%) | 3,992 |
26 Aug 2022 | INR | 1,902.2 | 1,905.1 | 1,878.35 | 1,898.6 | 1,898.6 | +15.55 (+0.83%) | 868 |
25 Aug 2022 | INR | 1,893.3 | 1,920 | 1,874.9 | 1,883.05 | 1,883.05 | -11.45 (-0.60%) | 1,067 |
24 Aug 2022 | INR | 1,873.5 | 1,900 | 1,856.55 | 1,894.5 | 1,894.5 | +43.15 (+2.33%) | 2,849 |
23 Aug 2022 | INR | 1,800.5 | 1,875.2 | 1,779 | 1,851.35 | 1,851.35 | +8.5 (+0.46%) | 3,238 |
22 Aug 2022 | INR | 1,862.05 | 1,881 | 1,823.75 | 1,842.85 | 1,842.85 | -46.4 (-2.46%) | 2,113 |
19 Aug 2022 | INR | 1,882.85 | 1,904.1 | 1,863.05 | 1,889.25 | 1,889.25 | +1.15 (+0.06%) | 1,636 |
18 Aug 2022 | INR | 1,920.65 | 1,921 | 1,863 | 1,888.1 | 1,888.1 | -12.05 (-0.63%) | 1,819 |
17 Aug 2022 | INR | 1,930.35 | 1,938.55 | 1,890.15 | 1,900.15 | 1,900.15 | -29.95 (-1.55%) | 1,736 |
16 Aug 2022 | INR | 1,874 | 1,934 | 1,874 | 1,930.1 | 1,930.1 | +42.5 (+2.25%) | 1,423 |
12 Aug 2022 | INR | 2,002 | 2,002 | 1,874.55 | 1,887.6 | 1,887.6 | -104.75 (-5.26%) | 965,034 |
11 Aug 2022 | INR | 2,001.55 | 2,020 | 1,980.8 | 1,992.35 | 1,992.35 | -7.55 (-0.38%) | 1,685 |
10 Aug 2022 | INR | 1,987.4 | 2,009.9 | 1,979.5 | 1,999.9 | 1,999.9 | +15.25 (+0.77%) | 2,071 |
8 Aug 2022 | INR | 1,956.7 | 1,994.35 | 1,950.4 | 1,984.65 | 1,984.65 | +28.95 (+1.48%) | 1,515 |
5 Aug 2022 | INR | 1,961.2 | 1,989.3 | 1,943.95 | 1,955.7 | 1,955.7 | -4.05 (-0.21%) | 2,864 |
4 Aug 2022 | INR | 1,955.95 | 1,966.35 | 1,926 | 1,959.75 | 1,959.75 | +18.05 (+0.93%) | 1,857 |
3 Aug 2022 | INR | 1,971.95 | 1,981.45 | 1,925.6 | 1,941.7 | 1,941.7 | -29.7 (-1.51%) | 2,469 |
2 Aug 2022 | INR | 1,936.85 | 1,974.95 | 1,933.8 | 1,971.4 | 1,971.4 | +27.1 (+1.39%) | 2,441 |
1 Aug 2022 | INR | 1,948.05 | 1,968.25 | 1,929.8 | 1,944.3 | 1,944.3 | +4.4 (+0.23%) | 1,836 |
29 Jul 2022 | INR | 2,000 | 2,000 | 1,893.05 | 1,939.9 | 1,939.9 | -37.95 (-1.92%) | 5,696 |
28 Jul 2022 | INR | 1,974.05 | 1,993.05 | 1,958.45 | 1,977.85 | 1,977.85 | +26 (+1.33%) | 3,726 |
27 Jul 2022 | INR | 1,923.1 | 1,957.1 | 1,919.3 | 1,951.85 | 1,951.85 | +24.9 (+1.29%) | 1,455 |
26 Jul 2022 | INR | 1,922.1 | 1,944.85 | 1,913.2 | 1,926.95 | 1,926.95 | -0.9 (-0.05%) | 3,358 |
25 Jul 2022 | INR | 1,940 | 1,960 | 1,921.05 | 1,927.85 | 1,927.85 | -19.9 (-1.02%) | 2,832 |
22 Jul 2022 | INR | 1,939 | 1,954.25 | 1,897.45 | 1,947.75 | 1,947.75 | +37.4 (+1.96%) | 2,628 |
21 Jul 2022 | INR | 1,868.9 | 1,927.8 | 1,853.9 | 1,910.35 | 1,910.35 | +43.45 (+2.33%) | 4,713 |
20 Jul 2022 | INR | 1,892.75 | 1,926 | 1,858 | 1,866.9 | 1,866.9 | -23.45 (-1.24%) | 3,295 |
19 Jul 2022 | INR | 1,861.15 | 1,896.75 | 1,838.65 | 1,890.35 | 1,890.35 | +16.85 (+0.90%) | 2,761 |