Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,452.9 | 1,458 | 1,424 | 1,426 | 1,426 | -9.05 (-0.63%) | 15,559 |
12 Sep 2022 | INR | 1,433 | 1,457.9 | 1,419 | 1,435.05 | 1,435.05 | +19.35 (+1.37%) | 22,163 |
9 Sep 2022 | INR | 1,414.7 | 1,435 | 1,410 | 1,415.7 | 1,415.7 | +1.5 (+0.11%) | 6,618 |
8 Sep 2022 | INR | 1,430 | 1,433.75 | 1,408 | 1,414.2 | 1,414.2 | +7.75 (+0.55%) | 9,091 |
7 Sep 2022 | INR | 1,405 | 1,428 | 1,387.25 | 1,406.45 | 1,406.45 | -2.95 (-0.21%) | 14,809 |
6 Sep 2022 | INR | 1,419 | 1,445.65 | 1,398.05 | 1,409.4 | 1,409.4 | +11.6 (+0.83%) | 15,520 |
5 Sep 2022 | INR | 1,424.75 | 1,437 | 1,393.1 | 1,397.8 | 1,397.8 | -26.75 (-1.88%) | 26,266 |
2 Sep 2022 | INR | 1,488 | 1,488 | 1,417 | 1,424.55 | 1,424.55 | -59.95 (-4.04%) | 18,390 |
1 Sep 2022 | INR | 1,490 | 1,526.3 | 1,471.9 | 1,484.5 | 1,484.5 | -11 (-0.74%) | 6,568 |
30 Aug 2022 | INR | 1,498 | 1,529 | 1,482 | 1,495.5 | 1,495.5 | -0.7 (-0.05%) | 23,373 |
29 Aug 2022 | INR | 1,492.15 | 1,540.95 | 1,481 | 1,496.2 | 1,496.2 | -80.2 (-5.09%) | 28,368 |
26 Aug 2022 | INR | 1,598 | 1,622.55 | 1,556.15 | 1,576.4 | 1,576.4 | -20 (-1.25%) | 11,740 |
25 Aug 2022 | INR | 1,662 | 1,673.1 | 1,576.95 | 1,596.4 | 1,596.4 | -64.65 (-3.89%) | 19,679 |
24 Aug 2022 | INR | 1,624.5 | 1,698.15 | 1,602 | 1,661.05 | 1,661.05 | +38.85 (+2.39%) | 17,453 |
23 Aug 2022 | INR | 1,561 | 1,640 | 1,511.35 | 1,622.2 | 1,622.2 | +58.75 (+3.76%) | 24,906 |
22 Aug 2022 | INR | 1,468.3 | 1,615 | 1,456.75 | 1,563.45 | 1,563.45 | +76.6 (+5.15%) | 40,109 |
19 Aug 2022 | INR | 1,424.6 | 1,494 | 1,407.05 | 1,486.85 | 1,486.85 | +62.25 (+4.37%) | 11,926 |
18 Aug 2022 | INR | 1,400 | 1,438.9 | 1,378.65 | 1,424.6 | 1,424.6 | +19.3 (+1.37%) | 21,277 |
17 Aug 2022 | INR | 1,343 | 1,425.8 | 1,317.05 | 1,405.3 | 1,405.3 | +76.65 (+5.77%) | 11,398 |
16 Aug 2022 | INR | 1,351.5 | 1,354.5 | 1,301 | 1,328.65 | 1,328.65 | -29.05 (-2.14%) | 22,329 |
12 Aug 2022 | INR | 1,352.95 | 1,370 | 1,297 | 1,357.7 | 1,357.7 | +3.4 (+0.25%) | 34,833 |
11 Aug 2022 | INR | 1,304.2 | 1,363.9 | 1,304.2 | 1,354.3 | 1,354.3 | +36.9 (+2.80%) | 9,048 |
10 Aug 2022 | INR | 1,337.7 | 1,344.2 | 1,313 | 1,317.4 | 1,317.4 | -13.1 (-0.98%) | 6,652 |
8 Aug 2022 | INR | 1,328 | 1,357.55 | 1,321 | 1,330.5 | 1,330.5 | +5.95 (+0.45%) | 3,493 |
5 Aug 2022 | INR | 1,313 | 1,335.1 | 1,313 | 1,324.55 | 1,324.55 | +1.05 (+0.08%) | 5,611 |
4 Aug 2022 | INR | 1,330 | 1,337.95 | 1,284.1 | 1,323.5 | 1,323.5 | +3.45 (+0.26%) | 11,804 |
3 Aug 2022 | INR | 1,295.05 | 1,323.85 | 1,294 | 1,320.05 | 1,320.05 | +28 (+2.17%) | 3,890 |
2 Aug 2022 | INR | 1,276 | 1,301.3 | 1,276 | 1,292.05 | 1,292.05 | +16.4 (+1.29%) | 3,066 |
1 Aug 2022 | INR | 1,315 | 1,333.7 | 1,270.05 | 1,275.65 | 1,275.65 | -34.6 (-2.64%) | 6,391 |
29 Jul 2022 | INR | 1,300.3 | 1,316.9 | 1,292.5 | 1,310.25 | 1,310.25 | +10.6 (+0.82%) | 6,269 |