Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,763.15 | 3,850 | 3,729.65 | 3,802.4 | 3,802.4 | +76.6 (+2.06%) | 191 |
12 Sep 2022 | INR | 3,713 | 3,758.6 | 3,688.05 | 3,725.8 | 3,725.8 | +26.6 (+0.72%) | 53 |
9 Sep 2022 | INR | 3,721.15 | 3,755 | 3,670.85 | 3,699.2 | 3,699.2 | -7.5 (-0.20%) | 462 |
8 Sep 2022 | INR | 3,720.05 | 3,750 | 3,663.65 | 3,706.7 | 3,706.7 | -10 (-0.27%) | 321 |
7 Sep 2022 | INR | 3,731.25 | 3,770 | 3,711 | 3,716.7 | 3,716.7 | -93.55 (-2.46%) | 124 |
6 Sep 2022 | INR | 3,790 | 3,828.9 | 3,766.8 | 3,810.25 | 3,810.25 | +55.95 (+1.49%) | 102 |
5 Sep 2022 | INR | 3,751 | 3,767.25 | 3,742.4 | 3,754.3 | 3,754.3 | +10.2 (+0.27%) | 31 |
2 Sep 2022 | INR | 3,755 | 3,802.3 | 3,711 | 3,744.1 | 3,744.1 | -55.6 (-1.46%) | 100 |
1 Sep 2022 | INR | 3,760 | 3,873 | 3,709 | 3,799.7 | 3,799.7 | +66.75 (+1.79%) | 442 |
30 Aug 2022 | INR | 3,744 | 3,761 | 3,689.45 | 3,732.95 | 3,732.95 | +26.05 (+0.70%) | 704 |
29 Aug 2022 | INR | 3,744 | 3,754.25 | 3,701 | 3,706.9 | 3,706.9 | -81.2 (-2.14%) | 3,973 |
26 Aug 2022 | INR | 3,831.55 | 3,868.75 | 3,752.15 | 3,788.1 | 3,788.1 | -5.2 (-0.14%) | 85 |
25 Aug 2022 | INR | 3,817.5 | 3,817.5 | 3,790 | 3,793.3 | 3,793.3 | -7.85 (-0.21%) | 9 |
24 Aug 2022 | INR | 3,786 | 3,914 | 3,786 | 3,801.15 | 3,801.15 | -46.1 (-1.20%) | 153 |
23 Aug 2022 | INR | 3,939 | 3,939 | 3,801.95 | 3,847.25 | 3,847.25 | -8.2 (-0.21%) | 129 |
22 Aug 2022 | INR | 3,947 | 3,947 | 3,810.9 | 3,855.45 | 3,855.45 | -62.1 (-1.59%) | 56 |
19 Aug 2022 | INR | 3,929 | 3,929 | 3,805.55 | 3,917.55 | 3,917.55 | +71.7 (+1.86%) | 117 |
18 Aug 2022 | INR | 3,907.95 | 3,998.65 | 3,825.2 | 3,845.85 | 3,845.85 | -81.15 (-2.07%) | 180 |
17 Aug 2022 | INR | 3,911.05 | 3,928.75 | 3,910 | 3,927 | 3,927 | +14.25 (+0.36%) | 62 |
16 Aug 2022 | INR | 3,750 | 3,947.1 | 3,750 | 3,912.75 | 3,912.75 | +74.9 (+1.95%) | 495 |
12 Aug 2022 | INR | 3,884 | 3,895 | 3,832.35 | 3,837.85 | 3,837.85 | +1.1 (+0.03%) | 42 |
11 Aug 2022 | INR | 3,869 | 3,880 | 3,818 | 3,836.75 | 3,836.75 | +4.3 (+0.11%) | 62 |
10 Aug 2022 | INR | 3,850 | 3,910.9 | 3,750 | 3,832.45 | 3,832.45 | -25.45 (-0.66%) | 82 |
8 Aug 2022 | INR | 3,735 | 3,875 | 3,735 | 3,857.9 | 3,857.9 | +22.95 (+0.60%) | 24 |
5 Aug 2022 | INR | 3,821 | 3,842.75 | 3,792.75 | 3,834.95 | 3,834.95 | +10.4 (+0.27%) | 66 |
4 Aug 2022 | INR | 3,852.95 | 3,858.75 | 3,790 | 3,824.55 | 3,824.55 | -10.2 (-0.27%) | 486 |
3 Aug 2022 | INR | 3,852.75 | 3,886.35 | 3,813.3 | 3,834.75 | 3,834.75 | -17.35 (-0.45%) | 79 |
2 Aug 2022 | INR | 3,898.75 | 3,920.95 | 3,848 | 3,852.1 | 3,852.1 | -33.9 (-0.87%) | 429 |
1 Aug 2022 | INR | 3,923 | 3,929.15 | 3,882 | 3,886 | 3,886 | -3.8 (-0.10%) | 24 |
29 Jul 2022 | INR | 3,901 | 3,905.15 | 3,882 | 3,889.8 | 3,889.8 | -23.4 (-0.60%) | 9 |