Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,686.2 | 2,686.2 | 2,550.1 | 2,575.55 | 2,575.55 | -35.75 (-1.37%) | 2,838 |
12 Sep 2022 | INR | 2,600 | 2,636.4 | 2,563.05 | 2,611.3 | 2,611.3 | +64.2 (+2.52%) | 2,875 |
9 Sep 2022 | INR | 2,548.1 | 2,569.5 | 2,538.75 | 2,547.1 | 2,547.1 | +13.1 (+0.52%) | 949 |
8 Sep 2022 | INR | 2,548.95 | 2,558.1 | 2,491 | 2,534 | 2,534 | +28.4 (+1.13%) | 1,356 |
7 Sep 2022 | INR | 2,565 | 2,565 | 2,471 | 2,505.6 | 2,505.6 | -14.75 (-0.59%) | 2,252 |
6 Sep 2022 | INR | 2,624.95 | 2,624.95 | 2,515.5 | 2,520.35 | 2,520.35 | -66.65 (-2.58%) | 3,653 |
5 Sep 2022 | INR | 2,627 | 2,682.85 | 2,561.85 | 2,587 | 2,587 | -8.05 (-0.31%) | 2,362 |
2 Sep 2022 | INR | 2,615 | 2,617.8 | 2,551 | 2,595.05 | 2,595.05 | -29.55 (-1.13%) | 2,690 |
1 Sep 2022 | INR | 2,664.7 | 2,680.65 | 2,590.55 | 2,624.6 | 2,624.6 | +20.95 (+0.80%) | 3,626 |
30 Aug 2022 | INR | 2,550 | 2,620.2 | 2,513.8 | 2,603.65 | 2,603.65 | +76.9 (+3.04%) | 3,129 |
29 Aug 2022 | INR | 2,545 | 2,545 | 2,469.5 | 2,526.75 | 2,526.75 | -17.35 (-0.68%) | 1,498 |
26 Aug 2022 | INR | 2,653.15 | 2,653.15 | 2,526.1 | 2,544.1 | 2,544.1 | -42.2 (-1.63%) | 2,157 |
25 Aug 2022 | INR | 2,571.9 | 2,625.4 | 2,557.4 | 2,586.3 | 2,586.3 | +25.1 (+0.98%) | 2,410 |
24 Aug 2022 | INR | 2,550 | 2,577.05 | 2,515 | 2,561.2 | 2,561.2 | +56.55 (+2.26%) | 1,651 |
23 Aug 2022 | INR | 2,469.15 | 2,530 | 2,469.1 | 2,504.65 | 2,504.65 | +7.3 (+0.29%) | 1,164 |
22 Aug 2022 | INR | 2,546.5 | 2,546.5 | 2,451.55 | 2,497.35 | 2,497.35 | -9.1 (-0.36%) | 1,474 |
19 Aug 2022 | INR | 2,598.95 | 2,598.95 | 2,494.8 | 2,506.45 | 2,506.45 | -34.7 (-1.37%) | 2,485 |
18 Aug 2022 | INR | 2,540 | 2,579 | 2,513.45 | 2,541.15 | 2,541.15 | +38.2 (+1.53%) | 2,772 |
17 Aug 2022 | INR | 2,563.05 | 2,573.95 | 2,490.65 | 2,502.95 | 2,502.95 | -50.55 (-1.98%) | 2,533 |
16 Aug 2022 | INR | 2,564.1 | 2,564.1 | 2,505 | 2,553.5 | 2,553.5 | -3.25 (-0.13%) | 1,869 |
12 Aug 2022 | INR | 2,601.35 | 2,620 | 2,518.05 | 2,556.75 | 2,556.75 | -86.9 (-3.29%) | 6,620 |
11 Aug 2022 | INR | 2,632 | 2,653.7 | 2,568.7 | 2,643.65 | 2,643.65 | +60.6 (+2.35%) | 9,203 |
10 Aug 2022 | INR | 2,450 | 2,650.7 | 2,450 | 2,583.05 | 2,583.05 | +187.15 (+7.81%) | 24,360 |
8 Aug 2022 | INR | 2,412.95 | 2,415.15 | 2,366 | 2,395.9 | 2,395.9 | +25.65 (+1.08%) | 1,269 |
5 Aug 2022 | INR | 2,443.75 | 2,443.75 | 2,353.05 | 2,370.25 | 2,370.25 | -67.75 (-2.78%) | 2,216 |
4 Aug 2022 | INR | 2,507 | 2,507 | 2,410 | 2,438 | 2,438 | -53 (-2.13%) | 5,056 |
3 Aug 2022 | INR | 2,515 | 2,515 | 2,446.6 | 2,491 | 2,491 | -1.05 (-0.04%) | 1,773 |
2 Aug 2022 | INR | 2,451 | 2,499.35 | 2,419.25 | 2,492.05 | 2,492.05 | +15.85 (+0.64%) | 2,273 |
1 Aug 2022 | INR | 2,410.15 | 2,497 | 2,402.1 | 2,476.2 | 2,476.2 | +72.85 (+3.03%) | 5,494 |
29 Jul 2022 | INR | 2,374.35 | 2,412.3 | 2,374.35 | 2,403.35 | 2,403.35 | +32.7 (+1.38%) | 910 |