Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,841.05 | 2,925 | 2,841.05 | 2,857.2 | 2,857.2 | +6.65 (+0.23%) | 6,736 |
12 Sep 2022 | INR | 2,849.8 | 2,880 | 2,807.1 | 2,850.55 | 2,850.55 | +10.85 (+0.38%) | 5,947 |
9 Sep 2022 | INR | 2,977.95 | 2,984 | 2,827.65 | 2,839.7 | 2,839.7 | -100.65 (-3.42%) | 13,289 |
8 Sep 2022 | INR | 2,820.05 | 2,963.6 | 2,820.05 | 2,940.35 | 2,940.35 | +120.3 (+4.27%) | 15,427 |
7 Sep 2022 | INR | 2,704.9 | 2,855.3 | 2,704.9 | 2,820.05 | 2,820.05 | +112.65 (+4.16%) | 9,744 |
6 Sep 2022 | INR | 2,725 | 2,725 | 2,674.85 | 2,707.4 | 2,707.4 | +6.95 (+0.26%) | 1,952 |
5 Sep 2022 | INR | 2,696.05 | 2,735.3 | 2,691.9 | 2,700.45 | 2,700.45 | -2.95 (-0.11%) | 2,778 |
2 Sep 2022 | INR | 2,695.55 | 2,737.65 | 2,677.4 | 2,703.4 | 2,703.4 | +11.25 (+0.42%) | 3,124 |
1 Sep 2022 | INR | 2,719.3 | 2,744.75 | 2,679.05 | 2,692.15 | 2,692.15 | -23.15 (-0.85%) | 2,964 |
30 Aug 2022 | INR | 2,658.75 | 2,736.8 | 2,658.75 | 2,715.3 | 2,715.3 | +61.85 (+2.33%) | 5,404 |
29 Aug 2022 | INR | 2,531.6 | 2,665 | 2,531.6 | 2,653.45 | 2,653.45 | +1.45 (+0.05%) | 4,355 |
26 Aug 2022 | INR | 2,639.6 | 2,665.35 | 2,618.05 | 2,652 | 2,652 | +24.3 (+0.92%) | 2,331 |
25 Aug 2022 | INR | 2,661.75 | 2,679.85 | 2,620.1 | 2,627.7 | 2,627.7 | -35.7 (-1.34%) | 2,640 |
24 Aug 2022 | INR | 2,668.6 | 2,680.9 | 2,638.5 | 2,663.4 | 2,663.4 | +5.2 (+0.20%) | 2,787 |
23 Aug 2022 | INR | 2,620.05 | 2,692 | 2,611.5 | 2,658.2 | 2,658.2 | +6.4 (+0.24%) | 2,097 |
22 Aug 2022 | INR | 2,689.95 | 2,709.7 | 2,626.5 | 2,651.8 | 2,651.8 | -57.9 (-2.14%) | 4,014 |
19 Aug 2022 | INR | 2,752 | 2,785 | 2,693.95 | 2,709.7 | 2,709.7 | -30.8 (-1.12%) | 6,503 |
18 Aug 2022 | INR | 2,690 | 2,745 | 2,680 | 2,740.5 | 2,740.5 | +41.3 (+1.53%) | 15,831 |
17 Aug 2022 | INR | 2,639.8 | 2,723.55 | 2,635 | 2,699.2 | 2,699.2 | +43.9 (+1.65%) | 5,653 |
16 Aug 2022 | INR | 2,679 | 2,701.75 | 2,614 | 2,655.3 | 2,655.3 | +10.7 (+0.40%) | 3,956 |
12 Aug 2022 | INR | 2,626.7 | 2,675 | 2,615.5 | 2,644.6 | 2,644.6 | +4.45 (+0.17%) | 1,252 |
11 Aug 2022 | INR | 2,630 | 2,657 | 2,606.6 | 2,640.15 | 2,640.15 | +34.45 (+1.32%) | 3,822 |
10 Aug 2022 | INR | 2,604 | 2,623.95 | 2,568.95 | 2,605.7 | 2,605.7 | +5.95 (+0.23%) | 2,879 |
8 Aug 2022 | INR | 2,635 | 2,649.15 | 2,584.1 | 2,599.75 | 2,599.75 | -20.5 (-0.78%) | 3,082 |
5 Aug 2022 | INR | 2,535 | 2,657 | 2,535 | 2,620.25 | 2,620.25 | +81.25 (+3.20%) | 11,060 |
4 Aug 2022 | INR | 2,620 | 2,620 | 2,488.95 | 2,539 | 2,539 | -14.55 (-0.57%) | 1,909 |
3 Aug 2022 | INR | 2,558.05 | 2,566.25 | 2,513.1 | 2,553.55 | 2,553.55 | +4.7 (+0.18%) | 1,989 |
2 Aug 2022 | INR | 2,513.15 | 2,583.75 | 2,504.85 | 2,548.85 | 2,548.85 | +11.4 (+0.45%) | 2,223 |
1 Aug 2022 | INR | 2,483.9 | 2,545 | 2,483.9 | 2,537.45 | 2,537.45 | +32.3 (+1.29%) | 4,251 |
29 Jul 2022 | INR | 2,439.6 | 2,516.9 | 2,439.6 | 2,505.15 | 2,505.15 | +69.7 (+2.86%) | 4,786 |