Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,532.5 | 3,640.9 | 3,532.5 | 3,572.1 | 3,572.1 | +38.45 (+1.09%) | 2,390 |
12 Sep 2022 | INR | 3,529 | 3,578.1 | 3,520.85 | 3,533.65 | 3,533.65 | -15.55 (-0.44%) | 4,547 |
9 Sep 2022 | INR | 3,471.05 | 3,599.8 | 3,471.05 | 3,549.2 | 3,549.2 | +72.5 (+2.09%) | 6,164 |
8 Sep 2022 | INR | 3,453.4 | 3,492.05 | 3,439 | 3,476.7 | 3,476.7 | +23.3 (+0.67%) | 2,235 |
7 Sep 2022 | INR | 3,452.5 | 3,507.75 | 3,436.85 | 3,453.4 | 3,453.4 | -17.1 (-0.49%) | 3,392 |
6 Sep 2022 | INR | 3,516 | 3,584.4 | 3,442.55 | 3,470.5 | 3,470.5 | -23.5 (-0.67%) | 4,051 |
5 Sep 2022 | INR | 3,400.1 | 3,515 | 3,383.95 | 3,494 | 3,494 | +160.6 (+4.82%) | 6,392 |
2 Sep 2022 | INR | 3,321.35 | 3,383.4 | 3,282 | 3,333.4 | 3,333.4 | +7.05 (+0.21%) | 1,617 |
1 Sep 2022 | INR | 3,300 | 3,416.6 | 3,300 | 3,326.35 | 3,326.35 | -1.15 (-0.03%) | 2,257 |
30 Aug 2022 | INR | 3,318 | 3,351.1 | 3,280.1 | 3,327.5 | 3,327.5 | +19.35 (+0.58%) | 6,866 |
29 Aug 2022 | INR | 3,302 | 3,409.85 | 3,274.4 | 3,308.15 | 3,308.15 | -34.45 (-1.03%) | 8,982 |
26 Aug 2022 | INR | 3,413.4 | 3,433.6 | 3,305.95 | 3,342.6 | 3,342.6 | -103.85 (-3.01%) | 5,720 |
25 Aug 2022 | INR | 3,440 | 3,556.75 | 3,381.85 | 3,446.45 | 3,446.45 | +4.8 (+0.14%) | 10,371 |
24 Aug 2022 | INR | 3,418 | 3,449.9 | 3,385.3 | 3,441.65 | 3,441.65 | +30.6 (+0.90%) | 3,479 |
23 Aug 2022 | INR | 3,420 | 3,447.95 | 3,376.4 | 3,411.05 | 3,411.05 | -7.7 (-0.23%) | 2,668 |
22 Aug 2022 | INR | 3,372.6 | 3,447.95 | 3,329.3 | 3,418.75 | 3,418.75 | -4.4 (-0.13%) | 6,559 |
19 Aug 2022 | INR | 3,381 | 3,444.95 | 3,381 | 3,423.15 | 3,423.15 | +36.25 (+1.07%) | 10,687 |
18 Aug 2022 | INR | 3,315 | 3,400.05 | 3,296.85 | 3,386.9 | 3,386.9 | +89.3 (+2.71%) | 8,201 |
17 Aug 2022 | INR | 3,280 | 3,374.95 | 3,280 | 3,297.6 | 3,297.6 | -6.25 (-0.19%) | 8,836 |
16 Aug 2022 | INR | 3,178 | 3,349 | 3,172.6 | 3,303.85 | 3,303.85 | +138.1 (+4.36%) | 16,301 |
12 Aug 2022 | INR | 3,200 | 3,222.55 | 3,141.65 | 3,165.75 | 3,165.75 | -63.15 (-1.96%) | 3,320 |
11 Aug 2022 | INR | 3,205 | 3,250 | 3,165 | 3,228.9 | 3,228.9 | +35.45 (+1.11%) | 2,510 |
10 Aug 2022 | INR | 3,133.15 | 3,262.45 | 3,107.55 | 3,193.45 | 3,193.45 | +56.3 (+1.79%) | 13,590 |
8 Aug 2022 | INR | 3,210 | 3,226.3 | 3,088.85 | 3,137.15 | 3,137.15 | -3.4 (-0.11%) | 7,293 |
5 Aug 2022 | INR | 3,001 | 3,198.85 | 3,000 | 3,140.55 | 3,140.55 | +159.25 (+5.34%) | 13,468 |
4 Aug 2022 | INR | 2,825 | 2,998 | 2,824 | 2,981.3 | 2,981.3 | +186.25 (+6.66%) | 16,406 |
3 Aug 2022 | INR | 2,700.1 | 2,802.5 | 2,700.1 | 2,795.05 | 2,795.05 | +87.65 (+3.24%) | 3,253 |
2 Aug 2022 | INR | 2,693 | 2,749.55 | 2,677.75 | 2,707.4 | 2,707.4 | +16.25 (+0.60%) | 1,938 |
1 Aug 2022 | INR | 2,775 | 2,796.15 | 2,683.15 | 2,691.15 | 2,691.15 | -54.4 (-1.98%) | 3,641 |
29 Jul 2022 | INR | 2,818.2 | 2,829.55 | 2,735 | 2,745.55 | 2,745.55 | -47.7 (-1.71%) | 2,464 |